潞安环能(601699)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
2009-11-24	44.70	55.71	44.06	52.22	1445345	72074232	6.22	13.52%
2009-10-30	37.73	48.68	37.48	46.00	1651760	74303032	8.44	22.47%
2009-09-30	35.70	46.89	33.95	37.56	2687202	108296496	0.88	2.40%
2009-08-31	53.01	54.50	36.68	36.68	2260144	101808648	-15.95	-30.31%
2009-07-31	38.95	56.87	38.65	52.63	2790284	129265576	13.14	33.27%
2009-06-30	36.29	41.60	33.50	39.49	3566604	132765904	4.02	11.33%
2009-05-27	32.01	42.30	31.40	35.47	3639586	130959544	3.68	11.58%
2009-04-30	24.35	34.48	24.30	31.79	4950925	146948992	7.41	30.39%
2009-03-31	14.63	24.75	13.85	24.38	5106970	99982696	9.46	63.41%
2009-02-27	18.90	20.40	14.91	14.92	4394775	81497872	-3.88	-20.64%
2009-01-23	12.78	19.14	12.69	18.80	2328645	36810624	6.32	50.64%
2008-12-31	9.99	15.10	9.68	12.48	4783843	62735432	2.49	24.93%
2008-11-28	10.10	12.70	8.91	9.99	3237896	35563928	-0.20	-1.96%
2008-10-31	16.10	16.10	9.68	10.19	2704380	30589784	-6.76	-39.88%
2008-09-26	18.60	18.79	12.50	16.95	979602	15356940	-1.67	-8.97%
2008-08-29	28.00	28.00	17.20	18.62	779693	17331068	-9.97	-34.87%
2008-07-31	38.80	38.80	28.55	28.59	879659	29850006	-9.92	-25.76%
2008-06-30	78.89	80.00	31.78	38.51	511666	19665532	-39.55	-50.67%
2008-05-30	66.95	85.02	66.50	78.06	532521	40661540	12.87	19.74%
2008-04-30	51.15	66.06	47.36	65.19	505131	28726892	13.48	26.07%
2008-03-31	59.43	65.10	46.18	51.71	319069	18218974	-8.29	-13.82%
2008-02-29	63.08	74.66	57.50	60.00	137128	8830123	-5.06	-7.78%
2008-01-31	72.00	82.49	62.50	65.06	483180	35885760	-6.64	-9.26%
2007-12-28	66.68	73.60	63.60	71.70	201073	13821444	5.03	7.54%
2007-11-30	83.68	85.98	57.00	66.67	258847	17814366	-16.05	-19.40%
2007-10-31	91.70	95.58	72.25	82.72	263518	21846614	-7.26	-8.07%
2007-09-28	65.48	94.79	65.48	89.98	396873	33013080	24.93	38.32%
2007-08-31	53.33	68.66	51.00	65.05	582054	33520540	10.94	20.22%
2007-07-31	40.12	57.80	38.33	54.11	506534	22729216	13.23	32.36%
2007-06-29	36.75	45.49	29.28	40.88	873764	34669632	4.02	10.91%
2007-05-31	29.49	40.01	28.13	36.86	1000087	34586404	8.17	28.48%
2007-04-27	20.80	31.18	20.50	28.69	1473908	36292760	7.96	38.40%
2007-03-30	20.30	21.64	18.90	20.73	1352202	27575612	0.40	1.97%
2007-02-28	18.01	21.97	17.90	20.33	1036046	20371154	2.11	11.58%
2007-01-31	16.25	20.00	16.02	18.22	2535456	44781784	2.20	13.73%
2006-12-29	14.12	17.12	13.90	16.02	2799515	44428296	1.98	14.10%
2006-11-30	13.31	14.49	13.05	14.04	1665388	22846380	0.71	5.33%
2006-10-31	13.33	13.52	12.99	13.33	995837	13150147	0.04	0.30%
2006-09-29	14.30	14.90	12.90	13.29	1629834	22787564	0.00	0.00%