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

ST合金(000633)每月行情

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 15.00 16.90 12.95 12.95 1105417 16178320 2.67 22.10%
2009-10-15 0.00 0.00 0.00 0.00 0 0 -12.08 -100.00%
2008-04-10 13.36 13.45 11.46 12.08 243993 3080999 -0.64 -5.03%
2008-03-31 13.88 15.84 12.45 12.72 510493 7272278 -1.03 -7.49%
2008-02-29 13.19 14.50 12.52 13.75 263504 3591290 0.57 4.33%
2008-01-31 17.42 17.97 12.88 13.18 688110 11029290 -4.04 -23.46%
2007-12-28 14.39 17.59 13.68 17.22 411601 6462880 2.82 19.58%
2007-11-30 19.80 19.80 13.52 14.40 613716 9948066 -4.90 -25.39%
2007-10-31 17.99 20.08 15.39 19.30 734609 13151184 1.35 7.52%
2007-09-28 13.43 18.57 12.90 17.95 1398209 21241346 5.16 40.34%
2007-08-31 10.70 12.79 9.80 12.79 1268289 14051059 2.15 20.21%
2007-07-31 8.10 11.60 7.39 10.64 1445491 13327575 2.11 24.74%
2007-06-29 13.78 13.79 8.53 8.53 1691359 18507080 -5.44 -38.94%
2007-05-31 11.18 16.18 10.60 13.97 1602034 21111558 3.32 31.17%
2007-04-30 4.44 10.65 4.44 10.65 1178179 10756402 6.42 151.77%
2007-03-30 2.80 4.23 2.75 4.23 953090 2904362 1.43 51.07%
2006-11-30 2.60 2.83 2.48 2.80 654007 1749604 0.20 7.69%
2006-10-31 2.82 3.15 2.44 2.60 886666 2504826 -0.19 -6.81%
2006-09-29 2.58 2.91 2.56 2.79 703270 1957179 0.23 8.98%
2006-08-31 2.68 2.77 2.38 2.56 698440 1824165 -0.13 -4.83%
2006-07-31 2.18 2.82 2.17 2.69 1228668 3110405 0.49 22.27%
2006-06-30 2.17 2.47 1.92 2.20 1078847 2401566 0.13 6.28%
2006-05-31 1.48 2.07 1.48 2.07 1507926 2648905 0.51 32.69%
2006-04-28 1.89 2.09 1.56 1.56 835791 1588199 -0.34 -17.89%
2006-03-31 2.19 2.20 1.87 1.90 665971 1322385 -0.29 -13.24%
2006-02-28 1.98 2.29 1.96 2.19 1024826 2194177 0.23 11.73%
2006-01-25 1.76 2.14 1.76 1.96 936222 1856226 0.18 10.11%
2005-12-30 1.88 1.94 1.75 1.78 571221 1045439 -0.12 -6.32%
2005-11-30 1.82 2.14 1.67 1.90 1208776 2358136 0.06 3.26%
2005-10-31 2.18 2.28 1.74 1.84 702329 1475732 -0.35 -15.98%
2005-09-30 1.90 2.79 1.88 2.19 2216465 5109139 0.28 14.66%
2005-08-31 1.64 2.09 1.63 1.91 1962471 3726689 0.26 15.76%
2005-07-29 1.73 1.74 1.42 1.65 815280 1322310 -0.07 -4.07%
2005-06-30 1.68 1.90 1.56 1.72 1365450 2382976 0.05 2.99%
2005-05-31 1.57 1.71 1.46 1.67 732497 1184558 0.06 3.73%
2005-04-29 2.05 2.19 1.42 1.61 1097718 2004516 -0.48 -22.97%
2005-03-31 2.81 2.85 1.93 2.09 809713 1944028 -0.75 -26.41%
2005-02-28 2.64 2.99 2.28 2.84 557351 1474566 0.20 7.58%
2005-01-31 2.60 3.04 2.53 2.64 711227 2019154 0.00 0.00%
2004-12-31 3.31 3.44 2.61 2.64 715390 2200021 -0.67 -20.24%
2004-11-30 3.20 3.64 2.98 3.31 1641912 5450265 0.10 3.12%
2004-10-29 3.87 4.16 2.68 3.21 1516924 5062177 -0.67 -17.27%
2004-09-30 3.82 4.88 3.49 3.88 2651519 10989648 0.08 2.10%
2004-08-31 4.18 4.38 3.22 3.80 1636635 6172470 -0.41 -9.74%
2004-07-30 4.32 4.99 4.08 4.21 2508170 11450114 -0.16 -3.66%
2004-06-30 5.42 6.41 4.08 4.37 4903352 26771238 -1.05 -19.37%
2004-05-31 5.87 6.02 4.53 5.42 2355892 12308128 -1.10 -16.87%
2004-04-30 26.91 26.98 6.52 6.52 324812 2892589 -20.48 -75.85%
2004-03-31 28.27 28.38 26.89 27.00 135619 3785330 -1.25 -4.42%
2004-02-27 28.68 28.71 27.94 28.25 85740 2425951 -0.42 -1.47%
2004-01-30 29.05 29.11 28.40 28.67 58723 1686935 -0.44 -1.51%
2003-12-31 28.88 29.31 28.87 29.11 137066 3996964 0.16 0.55%
2003-11-28 29.77 29.88 28.80 28.95 96285 2818339 -0.84 -2.82%
2003-10-31 36.70 36.76 29.15 29.79 71704 2423392 -6.94 -18.89%
2003-09-30 36.62 37.28 36.40 36.73 59449 2178132 0.11 0.30%
2003-08-29 36.60 36.70 36.45 36.62 63870 2336468 0.03 0.08%
2003-07-31 36.30 36.70 36.28 36.59 104531 3808759 0.27 0.74%
2003-06-30 36.33 36.47 36.16 36.32 125459 4557037 -0.02 -0.06%
2003-05-30 36.27 36.38 36.14 36.34 124304 4509520 0.07 0.19%
2003-04-30 36.25 36.35 36.07 36.27 196585 7123713 0.02 0.06%
2003-03-31 36.00 36.37 35.99 36.25 105511 3819256 0.22 0.61%
2003-02-28 36.04 36.19 35.58 36.03 65217 2349208 -0.01 -0.03%
2003-01-29 35.44 36.08 35.37 36.04 69592 2479992 0.60 1.69%
2002-12-31 35.64 35.75 35.20 35.44 87188 3096438 -0.20 -0.56%
2002-11-29 35.20 35.67 35.04 35.64 80492 2836954 0.44 1.25%
2002-10-31 34.96 35.22 34.84 35.20 64883 2271992 0.22 0.63%
2002-09-27 34.72 35.16 34.00 34.98 117226 4098248 0.20 0.57%
2002-08-30 34.20 34.86 34.11 34.78 125432 4330678 0.55 1.61%
2002-07-31 34.10 34.75 34.01 34.23 125313 4289126 0.08 0.23%
2002-06-28 33.04 36.00 32.97 34.15 149373 4983419 1.12 3.39%
2002-05-31 32.88 33.28 31.20 33.03 116189 3824134 0.16 0.49%
2002-04-30 32.23 32.92 32.11 32.87 126735 4130009 0.58 1.80%
2002-03-29 31.75 32.30 31.70 32.29 84323 2703040 0.59 1.86%
2002-02-28 33.40 33.44 31.60 31.70 38486 1247971 -1.68 -5.03%
2002-01-31 33.85 33.90 33.12 33.38 79615 2664340 -0.47 -1.39%
2001-12-31 32.80 33.86 32.20 33.85 156316 5135392 1.05 3.20%
2001-11-30 33.17 33.21 32.00 32.80 62809 2048197 -0.37 -1.11%
2001-10-31 32.70 35.86 31.41 33.17 63004 2082178 0.45 1.38%
2001-09-28 32.69 32.93 32.28 32.72 123862 4057297 0.03 0.09%
2001-08-31 31.05 32.76 31.03 32.69 149307 4775155 1.63 5.25%
2001-07-31 31.45 31.67 30.90 31.06 161433 5061456 -0.35 -1.11%
2001-06-29 30.60 31.73 30.40 31.41 202812 6237844 0.80 2.61%
2001-05-31 30.60 30.85 30.46 30.61 179033 5489543 0.01 0.03%
2001-04-30 30.35 30.78 30.32 30.60 194795 5953616 0.22 0.72%
2001-03-30 31.25 31.30 29.38 30.38 131607 3975272 -0.96 -3.06%
2001-02-28 30.80 31.45 30.21 31.34 88583 2721693 0.46 1.49%
2001-01-19 31.03 31.30 29.93 30.88 86260 2649414 -0.63 -2.00%
2000-12-29 31.40 31.53 30.02 31.51 136089 4180184 0.03 0.10%
2000-11-30 32.18 32.63 31.01 31.48 133718 4277099 -0.68 -2.11%
2000-10-31 29.70 32.25 29.30 32.16 126891 3880003 2.43 8.17%
2000-09-29 30.18 31.28 29.44 29.73 118252 3585337 -0.45 -1.49%
2000-08-31 29.20 31.80 27.85 30.18 176108 5137571 0.92 3.14%
2000-07-31 27.85 29.37 26.88 29.26 169536 4761648 1.54 5.56%
2000-06-30 34.50 36.60 23.80 27.72 391165 11001367 -6.73 -19.54%
2000-05-31 34.00 35.70 30.80 34.45 114949 3905363 0.95 2.84%
2000-04-28 38.00 39.48 33.50 33.50 139017 5195397 -4.50 -11.84%
2000-03-31 43.24 43.30 36.25 38.00 91172 3426543 -5.24 -12.12%
2000-02-29 41.00 46.50 37.99 43.24 44123 1854390 5.56 14.76%
2000-01-28 34.42 38.89 33.47 37.68 81426 2925506 3.33 9.69%
1999-12-30 33.59 36.30 32.78 34.35 121244 4201311 0.64 1.90%
1999-11-30 33.54 35.20 32.38 33.71 102973 3442971 0.23 0.69%