平煤股份(601666)每周行情

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	28.89	34.45	28.38	33.30	3050756	97439016	3.34	11.15%
2009-10-30	26.15	33.60	26.15	29.96	2811314	87074592	3.80	14.53%
2009-09-30	25.30	31.90	24.28	26.16	3305012	95120224	0.69	2.71%
2009-08-31	36.85	38.35	25.46	25.47	4053344	127009880	-11.27	-30.68%
2009-07-31	28.65	40.75	28.31	36.74	4682158	163630640	7.83	27.08%
2009-06-30	32.60	38.47	25.88	28.91	4322728	143827904	-2.94	-9.23%
2009-05-27	25.10	37.29	25.10	31.85	4138978	128175464	6.96	27.96%
2009-04-30	19.82	27.10	19.75	24.89	5106050	121373904	5.12	25.90%
2009-03-31	15.50	21.20	14.92	19.77	4113738	76537880	4.23	27.22%
2009-02-27	17.88	20.18	15.30	15.54	4273073	77665168	-2.20	-12.40%
2009-01-23	12.80	18.18	12.70	17.74	2051702	32286100	5.26	42.15%
2008-12-31	12.32	16.35	12.24	12.48	3749141	53374112	0.10	0.81%
2008-11-28	11.28	13.97	10.00	12.38	3104832	38302572	0.94	8.22%
2008-10-31	16.70	16.70	10.10	11.44	2418591	29334150	-6.27	-35.40%
2008-09-26	19.69	19.80	13.82	17.71	1750943	29571474	-2.07	-10.46%
2008-08-29	26.40	26.40	18.31	19.78	1893802	41174484	-7.08	-26.36%
2008-07-31	37.45	38.08	26.55	26.86	2374427	76353184	-10.60	-28.30%
2008-06-30	45.34	47.48	34.00	37.46	892917	35226004	-7.88	-17.38%
2008-05-30	46.18	55.00	44.31	45.34	1314920	65612944	-0.45	-0.98%
2008-04-30	43.19	49.00	35.30	45.79	1806960	77056984	2.81	6.54%
2008-03-31	44.08	50.40	38.31	42.98	1370439	59450056	-1.88	-4.19%
2008-02-29	48.00	53.95	41.00	44.86	623976	30051272	-3.48	-7.20%
2008-01-31	46.35	62.10	44.66	48.34	1881130	99329104	1.92	4.14%
2007-12-28	39.59	47.98	38.00	46.42	1005859	43539544	6.71	16.90%
2007-11-30	42.75	44.89	33.00	39.71	1525183	59437256	-3.20	-7.46%
2007-10-31	50.85	51.78	36.52	42.91	1538587	69721960	-6.01	-12.29%
2007-09-28	33.45	48.92	33.00	48.92	2600302	102656040	16.08	48.97%
2007-08-31	24.90	32.89	23.61	32.84	3200430	87687200	8.13	32.90%
2007-07-31	18.05	26.20	17.32	24.71	2752563	58301364	6.68	37.05%
2007-06-29	19.45	22.27	15.62	18.03	4067264	80624848	-1.31	-6.77%
2007-05-31	18.00	20.60	16.76	19.34	4529901	84051216	1.87	10.70%
2007-04-27	13.72	18.25	13.57	17.47	5091559	79947464	3.75	27.33%
2007-03-30	12.50	14.25	11.87	13.72	4079626	53013916	1.25	10.02%
2007-02-28	11.30	13.38	11.28	12.47	2843550	34936536	1.06	9.29%
2007-01-31	11.40	12.89	10.90	11.41	5146971	60752056	0.57	5.26%
2006-12-29	9.56	11.18	9.41	10.84	6145784	62994912	1.30	13.63%
2006-11-30	9.15	10.08	9.12	9.54	3419803	32514926	0.00	0.00%