云海金属(002182)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	13.20	17.62	13.03	15.66	1344323	22151184	2.10	15.49%
2009-10-30	13.10	14.99	13.10	13.56	444020	6310575	0.60	4.63%
2009-09-30	13.14	15.73	12.41	12.96	626327	8873576	-0.18	-1.37%
2009-08-31	17.80	18.70	13.14	13.14	629676	10085930	-4.56	-25.76%
2009-07-31	13.50	19.68	13.50	17.70	1506713	24457230	4.17	30.82%
2009-06-30	13.54	15.17	13.21	13.53	556932	7834524	0.17	1.27%
2009-05-27	13.61	14.89	12.98	13.36	479336	6677345	-0.12	-0.89%
2009-04-30	13.32	16.10	12.69	13.48	1011591	14727626	0.25	1.89%
2009-03-31	10.38	14.93	10.00	13.23	793785	10278552	2.47	22.95%
2009-02-27	11.28	14.09	10.76	10.76	763487	9776437	-0.36	-3.24%
2009-01-23	9.01	12.19	9.01	11.12	638805	6880050	2.36	26.94%
2008-12-31	7.75	10.97	7.62	8.76	700924	6711098	0.97	12.45%
2008-11-28	6.60	9.80	5.71	7.79	495840	3942488	1.23	18.75%
2008-10-31	11.38	11.38	6.19	6.56	286807	2331480	-5.10	-43.74%
2008-09-26	12.59	13.79	10.19	11.66	430102	5041658	-1.22	-9.47%
2008-08-29	17.61	19.20	12.14	12.88	163296	2584961	-5.23	-28.88%
2008-07-31	16.16	19.30	15.60	18.11	215814	3779752	2.03	12.62%
2008-06-30	23.00	24.35	15.00	16.08	174110	3349919	-6.57	-29.01%
2008-05-30	25.67	26.93	21.61	22.65	268970	6698381	-2.85	-11.18%
2008-04-30	24.01	28.00	18.60	25.50	458100	11166354	1.00	4.08%
2008-03-31	32.20	34.26	24.03	24.50	432636	12414986	-7.55	-23.56%
2008-02-29	26.90	36.00	24.74	32.05	691418	21588332	4.56	16.59%
2008-01-31	27.63	42.10	26.40	27.49	939201	31081110	-0.44	-1.57%
2007-12-27	18.13	28.38	17.80	27.93	612162	14028363	9.46	51.22%
2007-11-30	24.00	25.20	17.50	18.47	800619	16526669	0.00	0.00%