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
2009-11-27 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 12.05 13.07 11.46 12.08 118036 1460251 0.02 0.17%
2008-04-03 13.10 13.45 12.06 12.06 140233 1804021 -1.33 -9.93%
2008-03-28 14.18 14.50 12.56 13.39 66517 910424 -0.60 -4.29%
2008-03-21 14.94 15.20 12.45 13.99 111395 1499712 -0.74 -5.02%
2008-03-14 14.26 15.84 14.08 14.73 196654 2958523 0.92 6.66%
2008-03-07 13.88 14.73 13.50 13.81 121651 1720346 0.06 0.44%
2008-02-29 13.90 14.00 12.66 13.75 76811 1023543 -0.05 -0.36%
2008-02-22 13.78 14.50 13.50 13.80 93097 1319163 0.28 2.07%
2008-02-15 13.70 14.00 13.28 13.52 37026 504528 -0.18 -1.31%
2008-02-05 12.80 13.80 12.52 13.70 37444 501777 1.18 9.43%
2008-02-01 14.60 14.60 12.52 12.52 98076 1297287 -1.92 -13.30%
2008-01-25 16.25 16.40 13.93 14.44 160541 2347269 -1.80 -11.08%
2008-01-18 17.65 17.97 15.80 16.24 169152 2880550 -1.09 -6.29%
2008-01-11 17.00 17.81 16.10 17.33 213864 3628284 0.23 1.34%
2008-01-04 17.42 17.83 16.63 17.10 65603 1118179 -0.12 -0.70%
2007-12-28 15.97 17.59 15.83 17.22 111092 1886662 1.40 8.85%
2007-12-21 15.93 16.09 15.11 15.82 85460 1342423 -0.11 -0.69%
2007-12-14 14.69 15.93 14.30 15.93 126377 1932982 1.03 6.91%
2007-12-07 14.39 15.29 13.68 14.90 88672 1300813 0.50 3.47%
2007-11-30 14.08 14.79 13.52 14.40 103123 1462854 0.65 4.73%
2007-11-23 15.58 16.24 13.69 13.75 90938 1358691 -1.75 -11.29%
2007-11-16 15.73 15.73 14.20 15.50 127518 1928326 -0.21 -1.34%
2007-11-09 18.26 18.76 15.71 15.71 176158 3024704 -2.25 -12.53%
2007-11-02 19.30 20.08 17.96 17.96 249495 4741629 -1.23 -6.41%
2007-10-26 18.80 19.42 17.08 19.19 218657 3965240 -0.07 -0.36%
2007-10-18 16.18 19.30 15.83 19.26 207052 3711113 3.20 19.93%
2007-10-12 17.99 18.09 15.39 16.06 175384 2906693 -1.89 -10.53%
2007-09-28 17.26 18.57 16.50 17.95 286263 5029005 1.51 9.19%
2007-09-21 15.06 16.44 14.50 16.44 105054 1577433 1.90 13.07%
2007-09-14 14.14 16.25 13.50 14.54 415221 6089606 -0.23 -1.56%
2007-09-07 13.43 16.28 12.90 14.77 591671 8545302 1.98 15.48%
2007-08-31 11.92 12.79 11.50 12.79 344716 4173251 1.40 12.29%
2007-08-24 10.65 11.39 10.41 11.39 255084 2780129 0.98 9.41%
2007-08-17 10.65 11.20 10.12 10.41 249490 2657485 -0.24 -2.25%
2007-08-10 10.30 11.50 9.95 10.65 266954 2866850 0.40 3.90%
2007-08-03 11.10 11.60 9.80 10.25 294347 3141223 -1.02 -9.05%
2007-07-27 9.55 11.28 9.50 11.27 330691 3472983 1.55 15.95%
2007-07-20 8.50 10.74 8.20 9.72 316664 3024375 1.29 15.30%
2007-07-13 7.70 8.60 7.52 8.43 313853 2557866 0.61 7.80%
2007-07-06 8.10 8.45 7.39 7.82 341981 2704472 -0.71 -8.32%
2007-06-29 9.81 10.30 8.53 8.53 237156 2174387 -1.80 -17.43%
2007-06-22 11.55 12.35 10.33 10.33 367734 4248540 -1.22 -10.56%
2007-06-15 11.99 12.00 10.00 11.55 629110 6878137 0.12 1.05%
2007-06-08 12.61 12.61 10.81 11.43 429112 4829525 -1.84 -13.87%
2007-06-01 14.68 16.18 13.27 13.27 427157 6334226 -0.71 -5.08%
2007-05-24 13.51 14.90 13.51 13.98 372848 5289237 1.11 8.62%
2007-05-18 11.71 12.87 10.60 12.87 540928 6368386 0.54 4.38%
2007-05-10 10.65 12.33 10.50 12.33 332519 3955680 2.19 21.60%
2007-04-27 9.22 10.14 8.96 10.14 865920 8235648 1.36 15.49%
2007-04-20 7.22 8.78 7.22 8.78 233684 1839577 1.90 27.62%
2007-04-13 5.66 6.88 5.66 6.88 32177 205233 1.49 27.64%
2007-04-06 4.44 5.39 4.44 5.39 3227 16463 1.16 27.42%
2007-03-30 3.49 4.23 3.49 4.23 10410 36614 0.91 27.41%
2006-12-22 2.90 3.32 2.85 3.32 392065 1237312 0.42 14.48%
2006-12-15 2.79 3.01 2.78 2.90 165598 481185 0.13 4.69%
2006-12-08 2.98 3.24 2.75 2.77 322495 967599 -0.17 -5.78%
2006-12-01 2.72 2.94 2.61 2.94 221413 616216 0.25 9.29%