证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

江苏通润(002150)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 15.05 15.55 14.79 14.80 15107 228628 -0.36 -2.38%
2009-11-26 16.20 16.29 15.00 15.16 22117 347031 -1.12 -6.88%
2009-11-25 15.73 16.29 15.52 16.28 16138 257876 0.40 2.52%
2009-11-24 16.90 17.40 15.70 15.88 28711 483775 -1.02 -6.04%
2009-11-23 16.72 16.90 16.61 16.90 16973 283977 0.18 1.08%
2009-11-20 16.80 17.00 16.57 16.72 20744 347039 -0.24 -1.42%
2009-11-19 16.87 17.40 16.81 16.96 57681 984682 -0.34 -1.97%
2009-11-18 15.83 17.37 15.79 17.30 50422 830760 1.43 9.01%
2009-11-17 16.21 16.21 15.76 15.87 16702 265664 -0.22 -1.37%
2009-11-16 15.94 16.20 15.80 16.09 26550 425262 0.27 1.71%
2009-11-13 15.49 15.85 15.43 15.82 17731 277524 0.30 1.93%
2009-11-12 15.52 15.79 15.46 15.52 14514 226366 0.00 0.00%
2009-11-11 15.70 15.70 15.42 15.52 11714 181641 -0.13 -0.83%
2009-11-10 15.75 15.75 15.45 15.65 17442 271774 -0.02 -0.13%
2009-11-09 15.78 15.78 15.42 15.67 20945 326771 -0.23 -1.45%
2009-11-06 16.10 16.28 15.73 15.90 69266 1111269 -0.29 -1.79%
2009-11-05 15.31 16.24 15.22 16.19 48862 768675 0.87 5.68%
2009-11-04 15.39 15.50 15.20 15.32 14163 217435 -0.02 -0.13%
2009-11-03 15.04 15.39 14.80 15.34 20848 317135 0.31 2.06%
2009-11-02 14.32 15.05 14.30 15.03 18443 271763 0.27 1.83%
2009-10-30 14.97 15.12 14.74 14.76 17928 268102 0.04 0.27%
2009-10-29 15.31 15.50 14.71 14.72 26815 405227 -1.08 -6.83%
2009-10-28 15.63 15.87 15.40 15.80 34934 546387 0.13 0.83%
2009-10-27 15.93 15.93 15.56 15.67 30223 475441 -0.30 -1.88%
2009-10-26 15.83 16.09 15.48 15.97 46444 734493 0.18 1.14%
2009-10-23 15.25 15.83 15.13 15.79 49658 776243 0.66 4.36%
2009-10-22 15.10 15.40 15.00 15.13 18766 285164 0.07 0.47%
2009-10-21 15.12 15.39 15.02 15.06 22711 344620 -0.19 -1.25%
2009-10-20 14.60 15.30 14.50 15.25 38290 577163 0.55 3.74%
2009-10-19 13.97 14.85 13.60 14.70 25835 373549 0.72 5.15%
2009-10-16 14.10 14.38 13.72 13.98 12514 174758 -0.12 -0.85%
2009-10-15 13.64 14.20 13.64 14.10 16047 224565 0.46 3.37%
2009-10-14 13.45 13.75 13.45 13.64 10988 150171 0.19 1.41%
2009-10-13 13.35 13.60 13.17 13.45 8318 111614 0.09 0.67%
2009-10-12 13.38 13.65 13.11 13.36 7746 103522 -0.04 -0.30%
2009-10-09 12.90 13.46 12.80 13.40 9837 129877 0.63 4.93%
2009-09-30 13.10 13.30 12.70 12.77 13460 173488 -0.36 -2.74%
2009-09-29 14.35 14.47 13.00 13.13 16685 223879 -1.22 -8.50%
2009-09-28 14.25 14.96 14.08 14.35 47097 687955 0.03 0.21%
2009-09-25 13.21 14.53 13.16 14.32 17091 235027 1.11 8.40%
2009-09-24 13.41 13.63 13.00 13.21 8304 110605 -0.30 -2.22%
2009-09-23 13.80 14.09 13.40 13.51 8467 115564 -0.32 -2.31%
2009-09-22 14.14 14.44 13.75 13.83 10306 145717 -0.32 -2.26%
2009-09-21 13.87 14.20 13.51 14.15 9737 134887 0.15 1.07%
2009-09-18 14.48 14.94 13.88 14.00 19955 289696 -0.48 -3.31%
2009-09-17 14.21 14.61 14.15 14.48 20772 300278 0.20 1.40%
2009-09-16 14.20 14.52 13.76 14.28 20776 294472 0.03 0.21%
2009-09-15 14.13 14.38 14.01 14.25 16242 231032 0.09 0.64%
2009-09-14 14.16 14.30 13.99 14.16 16990 241169 0.00 0.00%
2009-09-11 13.64 14.29 13.61 14.16 28762 402723 0.41 2.98%
2009-09-10 13.94 14.15 13.69 13.75 19610 271677 -0.33 -2.34%
2009-09-09 13.31 14.29 13.08 14.08 32769 449043 0.84 6.34%
2009-09-08 13.02 13.30 13.02 13.24 11247 148286 -0.07 -0.53%
2009-09-07 13.25 13.45 13.13 13.31 16410 218163 0.06 0.45%
2009-09-04 13.29 13.64 13.00 13.25 22086 292730 -0.21 -1.56%
2009-09-03 13.00 13.64 12.60 13.46 32300 426948 0.34 2.59%
2009-09-02 12.50 13.32 12.05 13.12 36241 466207 0.62 4.96%
2009-09-01 11.51 12.65 11.37 12.50 12314 146479 0.99 8.60%
2009-08-31 12.56 12.56 11.48 11.51 11387 135118 -1.17 -9.23%
2009-08-28 13.20 13.30 12.60 12.68 9841 125933 -0.52 -3.94%
2009-08-27 12.99 13.50 12.85 13.20 14011 184266 0.10 0.76%
2009-08-26 12.52 13.30 12.52 13.10 14896 194112 0.38 2.99%
2009-08-25 12.64 12.85 11.95 12.72 15738 195272 0.09 0.71%
2009-08-24 12.50 12.94 12.40 12.63 15317 194198 0.03 0.24%
2009-08-21 12.05 12.60 11.91 12.60 15762 193243 0.55 4.56%
2009-08-20 11.70 12.12 11.70 12.05 9550 114291 0.35 2.99%
2009-08-19 12.53 12.54 11.63 11.70 11854 143463 -0.82 -6.55%
2009-08-18 12.00 12.68 11.80 12.52 10602 130050 0.35 2.88%
2009-08-17 13.30 13.30 12.15 12.17 15684 200181 -1.31 -9.72%
2009-08-14 14.48 14.48 13.41 13.48 15599 215719 -0.88 -6.13%
2009-08-13 14.05 14.57 13.84 14.36 17230 246502 0.31 2.21%
N 2009-08-12 15.10 15.38 13.80 14.05 19945 291648 -1.05 -6.95%
N 2009-08-11 15.50 15.53 15.02 15.10 17916 274191 -0.16 -1.05%
2009-08-10 15.70 15.96 15.02 15.26 29590 452798 -0.43 -2.74%
N 2009-08-07 15.93 16.39 15.65 15.69 38165 610430 -0.97 -5.82%
N 2009-08-06 16.23 17.43 16.18 16.66 88634 1491054 0.79 4.98%
2009-08-05 14.70 15.87 14.55 15.87 32704 513435 1.44 9.98%
2009-08-04 14.48 14.58 14.00 14.43 20731 296160 -0.02 -0.14%
2009-08-03 14.18 14.65 14.14 14.45 19877 286761 0.35 2.48%
2009-07-31 13.81 14.14 13.76 14.10 17583 245482 0.29 2.10%
2009-07-30 13.69 13.98 13.45 13.81 15059 206960 0.12 0.88%
2009-07-29 14.68 14.98 13.27 13.69 29562 425325 -1.05 -7.12%
2009-07-28 14.24 14.87 14.08 14.74 32419 469725 0.51 3.58%
2009-07-27 13.86 14.30 13.86 14.23 21035 297500 0.37 2.67%
2009-07-24 13.87 14.06 13.61 13.86 12108 167639 0.06 0.43%
2009-07-23 13.94 13.94 13.65 13.80 8481 116910 -0.08 -0.58%
N 2009-07-22 13.60 13.88 13.60 13.88 11548 158559 0.23 1.69%
2009-07-21 14.15 14.20 13.64 13.65 14962 207739 -0.52 -3.67%
2009-07-20 13.93 14.26 13.92 14.17 18138 257310 0.27 1.94%
2009-07-17 14.00 14.07 13.83 13.90 14270 198541 -0.17 -1.21%
2009-07-16 14.33 14.35 13.98 14.07 18029 254963 -0.26 -1.81%
2009-07-15 14.10 14.41 14.00 14.33 28252 403550 0.22 1.56%
2009-07-14 14.13 14.35 13.94 14.11 35555 502710 0.01 0.07%
2009-07-13 13.49 14.10 13.41 14.10 26241 361946 0.56 4.14%
2009-07-10 13.88 13.88 13.51 13.54 13812 188115 -0.14 -1.02%
2009-07-09 13.48 13.70 13.41 13.68 15398 209745 0.28 2.09%
2009-07-08 13.30 13.49 13.22 13.40 9082 121334 0.01 0.07%
2009-07-07 13.65 13.68 13.31 13.39 12958 174235 -0.21 -1.54%
2009-07-06 13.16 13.74 13.16 13.60 20383 275238 0.44 3.34%
2009-07-03 13.26 13.26 13.10 13.16 11893 156476 -0.12 -0.90%
2009-07-02 13.41 13.47 13.17 13.28 12670 168352 -0.12 -0.90%
2009-07-01 13.40 13.55 13.28 13.40 9810 131461 0.00 0.00%
2009-06-30 13.40 13.56 13.20 13.40 13070 173829 -0.09 -0.67%
2009-06-29 13.80 13.80 13.40 13.49 19157 259252 -0.57 -4.05%
2009-06-25 14.20 14.64 13.72 14.06 61554 883087 -0.06 -0.42%
2009-06-24 13.28 14.14 13.13 14.12 33279 457259 0.84 6.33%
2009-06-23 13.05 13.43 12.91 13.28 11980 157892 0.13 0.99%
2009-06-22 13.32 13.49 13.15 13.15 10705 142382 -0.16 -1.20%
N 2009-06-19 13.78 13.78 13.30 13.31 14862 199530 -0.40 -2.92%
N 2009-06-18 13.59 13.73 13.42 13.71 13835 187671 0.12 0.88%
2009-06-17 13.70 13.95 13.42 13.59 15018 204412 -0.06 -0.44%
2009-06-16 13.97 14.08 13.64 13.65 20570 284739 -0.40 -2.85%
2009-06-15 13.61 14.11 13.40 14.05 30988 427786 0.25 1.81%
2009-06-12 13.20 13.93 13.10 13.80 33326 453711 0.40 2.98%
2009-06-11 13.24 14.36 13.24 13.40 38817 532252 0.26 1.98%
2009-06-10 12.95 13.22 12.81 13.14 15900 207783 0.16 1.23%
N 2009-06-09 12.87 13.15 12.70 12.98 11515 148916 -0.17 -1.29%
N 2009-06-08 13.30 13.35 13.04 13.15 11970 157796 0.19 1.47%
2009-06-05 12.95 13.10 12.81 12.96 7583 98438 0.01 0.08%
2009-06-04 13.13 13.18 12.78 12.95 8232 106286 -0.17 -1.30%
N 2009-06-03 12.90 13.24 12.86 13.12 10064 131674 0.27 2.10%
2009-06-02 13.06 13.13 12.80 12.85 10535 136123 -0.27 -2.06%
2009-06-01 13.11 13.27 13.05 13.12 10032 131629 0.01 0.08%