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

云海金属(002182)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
2009-11-25 16.27 16.88 15.98 16.87 39737 651288 0.59 3.62%
2009-11-24 17.50 17.58 16.20 16.28 72541 1238433 -1.15 -6.60%
2009-11-23 16.81 17.46 16.75 17.43 65935 1128367 0.62 3.69%
2009-11-19 16.69 16.83 16.41 16.81 45283 753335 0.17 1.02%
2009-11-18 16.99 16.99 16.50 16.64 54021 901108 -0.34 -2.00%
2009-11-17 17.13 17.30 16.94 16.98 50878 869021 -0.14 -0.82%
2009-11-16 17.00 17.38 16.80 17.12 74227 1271091 0.26 1.54%
2009-11-13 16.55 16.87 16.35 16.86 38621 642203 0.21 1.26%
2009-11-12 16.94 17.09 16.61 16.65 44620 748067 -0.20 -1.19%
2009-11-11 17.00 17.44 16.80 16.85 58675 998797 -0.15 -0.88%
2009-11-10 16.59 17.62 16.29 17.00 95065 1607757 0.46 2.78%
2009-11-09 16.24 16.69 16.19 16.54 68837 1137466 0.35 2.16%
2009-11-06 16.45 16.89 16.14 16.19 111202 1833299 -0.53 -3.17%
2009-11-05 15.84 16.99 15.51 16.72 180139 2931291 0.72 4.50%
2009-11-04 14.92 16.28 14.79 16.00 163058 2560120 1.20 8.11%
2009-11-03 13.89 14.80 13.89 14.80 40244 581441 0.92 6.63%
2009-11-02 13.20 13.90 13.03 13.88 18825 255294 0.32 2.36%
2009-10-30 13.78 13.99 13.54 13.56 21751 299638 0.07 0.52%
2009-10-29 13.95 13.95 13.46 13.49 29081 398855 -0.71 -5.00%
2009-10-27 14.76 14.76 14.18 14.20 31157 448809 -0.73 -4.89%
2009-10-26 14.85 14.97 14.60 14.93 37381 554378 0.11 0.74%
2009-10-23 14.49 14.90 14.49 14.82 35356 520513 0.33 2.28%
2009-10-22 14.60 14.81 14.48 14.49 27629 404152 -0.08 -0.55%
2009-10-21 14.61 14.75 14.21 14.57 30265 437706 -0.04 -0.27%
2009-10-20 14.30 14.99 14.30 14.61 46405 680766 0.42 2.96%
2009-10-19 13.73 14.25 13.63 14.19 30453 427623 0.49 3.58%
2009-10-16 13.80 13.87 13.43 13.70 17724 241384 -0.08 -0.58%
2009-10-15 14.06 14.15 13.78 13.78 20955 291872 -0.19 -1.36%
2009-10-14 13.96 14.27 13.80 13.97 30456 425671 0.14 1.01%
2009-10-13 13.69 13.84 13.61 13.83 15414 211738 0.11 0.80%
2009-10-12 14.20 14.20 13.58 13.72 27034 373092 -0.50 -3.52%
2009-10-09 13.53 14.24 13.51 14.22 41253 571877 1.26 9.72%
2009-09-30 12.75 13.34 12.75 12.96 19211 251235 0.26 2.05%
2009-09-29 12.63 12.95 12.41 12.70 15741 199467 0.07 0.55%
2009-09-28 13.21 13.34 12.52 12.63 12791 166573 -0.49 -3.73%
2009-09-25 13.20 13.40 13.08 13.12 14128 186968 -0.19 -1.43%
N 2009-09-24 13.10 13.60 13.00 13.31 19770 262910 0.02 0.15%
2009-09-23 14.26 14.50 12.87 13.29 54238 737887 -1.01 -7.06%
2009-09-22 14.74 15.10 14.30 14.30 17163 253500 -0.69 -4.60%
2009-09-21 14.60 14.99 14.00 14.99 24924 359731 0.25 1.70%
2009-09-18 15.44 15.73 14.46 14.74 36352 552325 -0.62 -4.04%
N 2009-09-17 15.28 15.48 15.10 15.36 34442 526899 0.33 2.20%
2009-09-16 15.11 15.45 14.50 15.03 40322 604005 -0.15 -0.99%
2009-09-15 14.64 15.58 14.50 15.18 45606 683018 0.54 3.69%
2009-09-14 14.52 14.78 14.25 14.64 30963 451027 0.18 1.25%
2009-09-11 14.15 14.66 14.00 14.46 25556 368160 0.09 0.63%
2009-09-10 14.68 14.69 14.14 14.37 24569 353976 -0.37 -2.51%
2009-09-09 14.37 14.86 14.31 14.74 42201 616937 0.48 3.37%
2009-09-08 13.99 14.32 13.65 14.26 27355 386335 0.29 2.08%
2009-09-07 13.73 14.25 13.73 13.97 27789 389596 0.27 1.97%
2009-09-04 13.70 14.32 13.51 13.70 38929 545063 -0.05 -0.36%
2009-09-03 12.81 13.86 12.81 13.75 43429 581288 1.01 7.93%
2009-09-02 12.80 13.14 12.50 12.74 16859 214488 -0.15 -1.16%
2009-09-01 13.14 13.58 12.72 12.89 13989 182188 -0.25 -1.90%
N 2009-08-31 14.10 14.33 13.14 13.14 25655 348556 -1.46 -10.00%
2009-08-28 14.95 15.60 14.50 14.60 39966 606450 -0.33 -2.21%
N 2009-08-27 14.00 15.15 14.00 14.93 28845 428325 0.37 2.54%
2009-08-26 14.24 14.79 13.92 14.56 18608 269765 0.31 2.17%
2009-08-25 15.02 15.02 13.95 14.25 24476 349094 -0.77 -5.13%
2009-08-24 14.95 15.38 14.92 15.02 38583 584036 0.27 1.83%
2009-08-21 14.70 14.95 14.31 14.75 25276 369423 0.00 0.00%
2009-08-20 14.49 14.75 14.09 14.75 30920 448034 0.66 4.68%
2009-08-19 14.95 15.00 13.77 14.09 42851 605031 -1.07 -7.06%
2009-08-18 14.26 15.36 14.26 15.16 40558 604180 -0.68 -4.29%
2009-08-14 16.50 16.90 15.83 15.84 21530 353403 -0.75 -4.52%
2009-08-13 16.28 16.74 16.10 16.59 20206 332401 0.33 2.03%
2009-08-12 16.71 16.99 16.18 16.26 20646 341246 -0.69 -4.07%
2009-08-11 17.27 17.45 16.80 16.95 10913 186065 -0.14 -0.82%
N 2009-08-10 16.95 17.30 16.56 17.09 21576 367739 0.29 1.73%
2009-08-07 17.01 17.19 16.45 16.80 32541 546548 -0.21 -1.24%
2009-08-06 17.40 17.50 16.99 17.01 26228 449435 -0.59 -3.35%
2009-08-05 17.87 17.90 17.00 17.60 37675 659239 -0.28 -1.57%
2009-08-04 18.08 18.70 17.48 17.88 50386 916004 -0.30 -1.65%
N 2009-08-03 17.80 18.57 17.80 18.18 72237 1320956 0.48 2.71%
N 2009-07-31 16.68 17.88 16.66 17.70 61557 1059976 0.86 5.11%
N 2009-07-30 16.45 17.04 15.42 16.84 59405 971950 0.54 3.31%
2009-07-29 17.90 17.90 16.29 16.30 57510 987312 -1.80 -9.95%
2009-07-28 18.40 19.12 17.85 18.10 64048 1175421 -0.70 -3.72%
2009-07-27 17.95 19.68 17.70 18.80 114028 2125463 0.32 1.73%
2009-07-24 17.72 18.69 17.00 18.48 97121 1730891 0.77 4.35%
2009-07-23 18.22 18.95 17.56 17.71 114135 2078357 0.22 1.26%
N 2009-07-22 15.62 17.49 15.61 17.49 144710 2469002 1.59 10.00%
2009-07-21 16.55 16.81 15.89 15.90 92558 1503299 -0.91 -5.41%
2009-07-20 15.51 16.81 15.31 16.81 134389 2163368 1.53 10.01%
2009-07-17 14.53 15.30 14.29 15.28 91969 1367220 0.65 4.44%
N 2009-07-16 15.10 15.50 14.53 14.63 78952 1193030 -0.37 -2.47%
2009-07-15 14.52 15.04 14.38 15.00 69936 1032574 0.53 3.66%
2009-07-14 14.24 14.56 14.24 14.47 36873 532811 0.22 1.54%
2009-07-13 14.18 14.45 14.04 14.25 27074 386798 0.07 0.49%
2009-07-10 14.21 14.68 14.14 14.18 43229 623113 -0.14 -0.98%
2009-07-09 13.88 14.57 13.79 14.32 46412 661310 0.44 3.17%
2009-07-08 13.71 14.09 13.68 13.88 20582 285320 -0.01 -0.07%
2009-07-07 13.79 13.98 13.66 13.89 24381 337666 0.02 0.14%
2009-07-06 13.73 14.00 13.50 13.87 31533 435437 0.13 0.95%
2009-07-03 13.82 14.02 13.65 13.74 28881 397103 -0.29 -2.07%
2009-07-02 13.77 14.20 13.62 14.03 49194 691611 0.42 3.09%
2009-07-01 13.50 13.79 13.50 13.61 18236 248200 0.08 0.59%
2009-06-30 13.46 13.69 13.36 13.53 15215 206013 0.11 0.82%
2009-06-29 13.44 13.56 13.31 13.42 14928 200207 -0.05 -0.37%
2009-06-26 13.61 13.70 13.40 13.47 11748 158574 -0.11 -0.81%
2009-06-25 13.80 13.96 13.48 13.58 14107 192858 -0.21 -1.52%
2009-06-24 13.40 13.98 13.39 13.79 24210 332811 0.49 3.68%
2009-06-23 13.45 13.50 13.21 13.30 16398 218917 -0.24 -1.77%
2009-06-22 13.62 13.84 13.54 13.54 17145 234268 -0.09 -0.66%
2009-06-19 13.95 13.95 13.57 13.63 20640 282319 -0.24 -1.73%
2009-06-18 13.82 14.10 13.79 13.87 19130 266724 0.05 0.36%
2009-06-17 13.60 13.84 13.56 13.82 13518 184867 0.22 1.62%
2009-06-16 13.68 13.88 13.48 13.60 12406 169012 -0.21 -1.52%
2009-06-15 13.61 13.83 13.50 13.81 17029 232172 0.05 0.36%
2009-06-12 13.95 14.19 13.70 13.76 18801 261738 -0.14 -1.01%
2009-06-11 14.20 14.29 13.85 13.90 18568 260552 -0.30 -2.11%
2009-06-10 14.15 14.31 14.04 14.20 23669 335871 0.23 1.65%
2009-06-09 14.30 14.37 13.72 13.97 18206 253146 -0.18 -1.27%
2009-06-08 14.20 14.32 13.78 14.15 30342 427287 -0.17 -1.19%
2009-06-05 15.16 15.17 14.28 14.32 55500 817392 -0.58 -3.89%
2009-06-04 14.28 15.15 14.08 14.90 81374 1195152 0.45 3.11%
2009-06-03 13.80 14.50 13.75 14.45 45859 651994 0.57 4.11%
2009-06-02 14.12 14.28 13.85 13.88 30163 422948 -0.13 -0.93%
2009-06-01 13.54 14.10 13.50 14.01 37976 529702 0.65 4.87%
2009-05-27 13.37 13.60 13.18 13.36 14976 200715 0.01 0.07%
2009-05-26 13.74 13.79 13.35 13.35 18189 247296 -0.39 -2.84%