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有色(600259)每周行情

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
2009-11-25 17.41 17.92 16.65 17.52 248964 4331517 0.44 2.58%
2009-11-20 16.21 17.08 16.00 17.08 274974 4537085 0.85 5.24%
2009-11-13 16.34 16.60 16.02 16.23 186208 3027935 -0.13 -0.80%
2009-11-06 15.16 16.55 14.86 16.36 232118 3691405 0.92 5.96%
2009-10-30 16.20 16.23 15.10 15.44 130347 2032518 -0.81 -4.99%
2009-10-23 15.49 16.57 15.49 16.25 243797 3936511 0.79 5.11%
2009-10-16 15.78 15.85 14.80 15.46 291832 4488067 -0.30 -1.90%
2009-10-09 15.16 15.76 14.92 15.76 52718 826060 0.75 5.00%
2009-09-30 16.37 16.60 14.81 15.01 129975 1992154 -1.41 -8.59%
2009-09-25 18.34 18.59 16.28 16.42 192355 3319934 -2.11 -11.39%
2009-09-18 18.11 19.95 18.00 18.53 221380 4210262 0.42 2.32%
2009-09-11 18.21 18.90 17.77 18.11 261874 4797361 0.52 2.96%
2009-09-04 16.91 17.59 15.35 17.59 115696 1910352 0.36 2.09%
2009-08-28 16.35 17.48 15.89 17.23 114957 1923356 1.03 6.36%
2009-08-21 17.62 17.88 15.26 16.20 134721 2227306 -1.79 -9.95%
2009-08-14 17.18 18.86 16.73 17.99 234987 4184857 1.07 6.32%
2009-08-07 18.43 18.88 16.63 16.92 195402 3459121 -1.41 -7.69%
2009-07-31 18.90 19.95 17.35 18.33 289431 5467996 -0.59 -3.12%
2009-07-24 18.99 19.86 18.35 18.92 257968 4943842 -0.03 -0.16%
2009-07-17 18.84 19.94 18.20 18.95 275291 5194486 0.11 0.58%
2009-07-10 18.51 19.35 18.06 18.84 168501 3140054 0.26 1.40%
2009-07-03 19.66 19.66 18.26 18.58 147250 2798248 -0.98 -5.01%
2009-06-26 20.07 22.12 19.11 19.56 215441 4360360 0.45 2.35%
2009-06-19 18.20 19.11 18.20 19.11 3130 58380 1.78 10.27%
2009-05-15 16.80 17.40 15.60 17.33 137873 2287045 0.38 2.24%
2009-05-08 15.80 17.95 15.66 16.95 213060 3575372 0.88 5.48%
2009-04-30 17.10 17.10 14.68 16.07 180258 2809707 -1.05 -6.13%
2009-04-24 17.29 19.20 16.66 17.12 222375 3925763 -0.97 -5.36%
2009-04-17 18.78 20.63 17.95 18.09 380994 7309503 -0.88 -4.64%
2009-04-10 16.72 19.94 16.72 18.97 340561 6232786 2.56 15.60%
2009-04-03 17.90 18.56 15.41 16.41 495530 8187935 -1.27 -7.18%
2009-03-27 14.17 17.68 13.80 17.68 320940 5109021 3.81 27.47%
2009-03-20 11.63 13.87 11.42 13.87 493462 6365505 2.00 16.85%
2009-03-13 10.00 12.07 9.89 11.87 397282 4349215 1.96 19.78%
2009-03-06 9.57 10.31 9.17 9.91 258782 2535961 0.17 1.75%
2009-02-27 9.39 11.30 9.31 9.74 406670 4175376 0.42 4.51%
2009-02-20 9.23 9.65 8.71 9.32 299163 2745260 0.09 0.97%
2009-02-13 9.26 10.19 8.97 9.23 472807 4457384 0.24 2.67%
2009-02-06 8.10 8.99 7.83 8.99 500829 4189321 0.97 12.10%
2009-01-23 6.80 8.02 6.18 8.02 705945 5137760 0.12 1.52%
2007-04-27 7.31 7.90 6.48 7.90 483017 3532814 0.34 4.50%
2007-04-20 6.44 8.00 6.30 7.56 378901 2790299 1.01 15.42%
2007-04-13 6.32 6.64 5.70 6.55 476937 2924727 0.53 8.80%
2007-04-06 4.75 6.02 4.70 6.02 300578 1590547 1.31 27.81%
2007-03-30 4.17 4.73 3.84 4.71 596315 2585683 0.46 10.82%
2007-03-23 3.65 4.38 3.52 4.25 403578 1646205 0.44 11.55%
2007-03-16 3.49 4.17 3.35 3.81 244707 930933 0.33 9.48%
2007-03-09 3.71 3.90 3.41 3.48 218943 784635 -0.05 -1.42%
2007-03-02 2.95 3.53 2.81 3.53 164670 535375 0.55 18.46%
2007-02-16 2.50 3.02 2.40 2.98 228320 640311 0.50 20.16%
2007-02-09 2.16 2.56 2.16 2.48 182004 432932 0.32 14.81%
2007-02-02 2.38 2.40 2.10 2.16 195149 439475 -0.19 -8.09%
2007-01-26 2.21 2.55 2.21 2.35 245364 581686 0.14 6.33%
2007-01-19 2.14 2.21 2.06 2.21 148058 316724 0.07 3.27%
2007-01-12 2.02 2.32 1.98 2.14 142300 306395 0.08 3.88%
2007-01-05 2.00 2.15 1.96 2.06 42448 87350 0.01 0.49%
2006-12-29 2.14 2.27 2.03 2.05 199091 428295 -0.09 -4.21%
2006-12-22 1.96 2.18 1.90 2.14 181202 364970 0.17 8.63%
2006-12-15 1.86 2.09 1.85 1.97 164291 321439 0.09 4.79%
2006-12-08 1.94 1.97 1.85 1.88 190496 364219 -0.07 -3.59%
2006-12-01 1.94 2.01 1.89 1.95 109503 213600 0.01 0.52%