高金食品(002143)每月行情

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
2009-11-27	11.91	14.80	11.78	12.68	791146	10656849	0.48	3.93%
2009-10-30	11.76	12.96	11.61	12.20	370263	4568480	0.65	5.63%
2009-09-30	11.60	13.96	10.61	11.55	905031	11405985	-0.33	-2.78%
2009-08-31	11.58	14.05	10.70	11.88	1198432	15036411	0.40	3.48%
2009-07-31	10.66	12.04	10.45	11.48	873213	9825824	0.78	7.29%
2009-06-30	10.18	11.83	9.89	10.70	702906	7562346	0.52	5.11%
2009-05-27	9.38	10.98	9.16	10.18	563007	5664715	0.67	7.04%
2009-04-30	9.08	10.59	8.00	9.51	806679	7725983	0.43	4.74%
2009-03-31	8.79	10.38	7.97	9.08	760681	6865627	0.22	2.48%
2009-02-27	6.11	9.62	6.02	8.86	901233	7343433	2.85	47.42%
2009-01-23	5.40	6.30	5.30	6.01	225776	1348312	0.74	14.04%
2008-12-31	4.70	6.75	4.60	5.27	597855	3551614	0.58	12.37%
2008-11-28	3.92	5.18	3.76	4.69	270387	1246585	0.80	20.57%
2008-10-31	5.73	6.01	3.80	3.89	117483	568271	-1.85	-32.23%
2008-09-26	5.85	7.16	5.09	5.74	304074	1872012	-0.23	-3.85%
2008-08-29	8.53	10.38	5.61	5.97	414071	3372650	-2.72	-31.30%
2008-07-31	7.30	10.49	6.59	8.69	550201	4956307	1.41	19.37%
2008-06-30	10.20	10.40	7.03	7.28	232945	2009752	-2.92	-28.63%
2008-05-30	17.28	20.81	10.10	10.20	386549	6975271	-7.09	-41.01%
2008-04-30	20.03	20.30	14.50	17.29	135857	2356946	-2.74	-13.68%
2008-03-31	24.72	25.80	18.30	20.03	105082	2322662	-4.69	-18.97%
2008-02-29	23.38	26.18	21.00	24.72	85673	2078869	1.42	6.09%
2008-01-31	28.01	32.53	23.20	23.30	291848	8368738	-5.00	-17.67%
2007-12-28	21.50	30.41	21.11	28.30	255313	6887351	6.68	30.90%
2007-11-30	24.20	24.30	20.02	21.62	146887	3301273	-2.48	-10.29%
2007-10-31	28.78	30.18	22.00	24.10	135110	3466601	-4.46	-15.62%
2007-09-28	31.50	32.22	27.58	28.56	167359	4976786	-2.94	-9.33%
2007-08-31	35.82	38.87	30.00	31.50	306364	10434702	-4.15	-11.64%
2007-07-31	26.00	36.64	25.20	35.65	409551	13213975	0.00	0.00%