宏润建设(002062)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
2009-11-26	18.00	21.35	17.89	19.29	756932	15026627	0.88	4.78%
2009-10-30	16.10	18.96	15.98	18.41	371645	6724307	2.40	14.99%
2009-09-30	15.26	18.20	15.15	16.01	418318	7122187	0.55	3.56%
2009-08-31	20.35	20.85	15.40	15.46	481959	8872798	-4.08	-20.88%
2009-07-31	16.70	21.38	16.68	19.54	920620	17843256	2.86	17.15%
2009-06-30	16.90	17.45	15.61	16.68	486920	8056369	-0.06	-0.36%
2009-05-27	16.90	18.79	16.11	16.74	615205	10658538	0.18	1.09%
2009-04-30	22.98	26.15	15.67	16.56	578786	13772133	-6.42	-27.94%
2009-03-31	17.51	24.49	17.51	22.98	631228	13858797	5.03	28.02%
2009-02-27	17.80	20.54	17.48	17.95	379524	7133875	0.36	2.05%
2009-01-23	13.56	17.75	13.40	17.59	302340	4832882	4.29	32.26%
2008-12-31	11.38	14.59	11.23	13.30	367745	4972169	2.00	17.70%
2008-11-28	9.15	12.98	9.12	11.30	415205	4740403	2.19	24.04%
2008-10-31	9.70	9.94	8.55	9.11	64056	590758	-0.89	-8.90%
2008-09-26	11.28	11.28	8.41	10.00	107093	1051477	-1.35	-11.89%
2008-08-29	13.95	14.14	10.65	11.35	49580	601073	-2.73	-19.39%
2008-07-31	13.44	15.15	13.29	14.08	99074	1422840	0.47	3.45%
2008-06-30	16.58	16.77	13.19	13.61	99385	1458849	-2.97	-17.91%
2008-05-30	16.70	18.55	15.70	16.58	184729	3159872	-0.04	-0.24%
2008-04-30	17.94	17.94	13.23	16.62	128658	2065628	-1.18	-6.63%
2008-03-31	21.99	22.99	16.43	17.80	172629	3440183	-4.20	-19.09%
2008-02-29	19.50	22.51	18.00	22.00	146676	3009618	2.69	13.93%
2008-01-31	21.38	25.35	19.30	19.31	362373	8090224	-1.39	-6.71%
2007-12-28	18.30	20.95	17.66	20.70	293911	5627216	2.35	12.81%
2007-11-30	17.65	20.46	15.66	18.35	348652	6356426	1.18	6.87%
2007-09-28	19.02	20.47	16.03	17.17	413460	7503626	-1.85	-9.73%
2007-08-31	18.42	21.50	17.60	19.02	530636	10175475	0.62	3.37%
2007-07-31	13.88	19.34	12.15	18.40	561150	8967466	4.47	32.09%
2007-06-29	15.52	16.55	11.90	13.93	603763	9015897	-1.52	-9.84%
2007-05-31	24.29	27.75	14.54	15.45	521047	11675323	-8.78	-36.24%
2007-04-30	18.20	25.28	18.20	24.23	358886	7832278	6.13	33.87%
2007-03-30	14.92	18.55	14.08	18.10	411583	7040678	3.15	21.07%
2007-02-28	13.52	16.16	13.45	14.95	227466	3345920	1.32	9.69%
2007-01-31	12.43	14.74	12.18	13.63	377997	5082102	1.25	10.10%
2006-12-29	12.60	13.36	12.10	12.38	246336	3113843	-0.22	-1.75%
2006-11-30	12.35	12.70	12.00	12.60	202717	2510640	0.27	2.19%
2006-10-31	13.10	13.10	12.10	12.33	95639	1208518	-0.66	-5.08%
2006-09-29	13.31	13.83	12.64	12.99	300698	3998263	-0.48	-3.56%
2006-08-31	14.00	14.49	12.32	13.47	512244	6809814	0.00	0.00%