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)持仓成本
说明：成交额<10万的为散户，10万-50万为中户，50万-100万为大户，>100万为超大
| 日期 | 全部 | 散户 | 中户 | 大户 | 超大 | 最新价 | 涨跌幅 |
|---|---|---|---|---|---|---|---|
| 2009-11-25 | 17.19 | 17.25 | 17.18 | 17.24 | 17.05 | 17.52 | 3.976% |
| 2009-11-24 | 17.34 | 17.44 | 17.32 | 17.17 | 17.42 | 16.85 | -5.017% |
| 2009-11-23 | 17.62 | 17.57 | 17.62 | 17.63 | 17.64 | 17.74 | 3.864% |
| 2009-11-20 | 16.63 | 16.37 | 16.61 | 16.63 | 16.77 | 17.08 | 4.978% |
| 2009-11-19 | 16.24 | 16.24 | 16.25 | 16.22 | 16.23 | 16.27 | 0.308% |
| 2009-11-18 | 16.32 | 16.33 | 16.31 | 16.21 | 16.42 | 16.22 | -1.278% |
| 2009-11-17 | 16.48 | 16.47 | 16.48 | 16.48 | 16.54 | 16.43 | -0.785% |
| 2009-11-16 | 16.46 | 16.47 | 16.46 | 16.47 | 16.42 | 16.56 | 2.033% |
| 2009-11-13 | 16.15 | 16.14 | 16.16 | 16.22 | 16.05 | 16.23 | -0.185% |
| 2009-11-12 | 16.22 | 16.22 | 16.22 | 16.25 | 16.18 | 16.26 | 0.494% |
| 2009-11-11 | 16.19 | 16.18 | 16.19 | 16.17 | 16.25 | 16.18 | -0.614% |
| 2009-11-10 | 16.35 | 16.35 | 16.37 | 16.28 | 16.28 | 16.28 | -1.273% |
| 2009-11-09 | 16.37 | 16.32 | 16.36 | 16.38 | 16.44 | 16.49 | 0.795% |
| 2009-11-06 | 16.31 | 16.27 | 16.21 | 16.30 | 16.42 | 16.36 | 3.807% |
| 2009-11-05 | 15.74 | 15.72 | 15.75 | 0.00 | 15.74 | 15.76 | -1.067% |
| 2009-11-04 | 15.88 | 15.88 | 15.89 | 15.86 | 15.94 | 15.93 | 1.659% |
| 2009-11-03 | 15.65 | 15.66 | 15.65 | 15.62 | 15.63 | 15.67 | 0.320% |
| 2009-11-02 | 15.37 | 15.30 | 15.38 | 15.25 | 15.59 | 15.62 | 1.166% |
| 2009-10-30 | 15.52 | 15.48 | 15.52 | 15.64 | 15.54 | 15.44 | 0.915% |
| 2009-10-29 | 15.32 | 15.31 | 15.30 | 0.00 | 15.38 | 15.30 | -2.548% |
| 2009-10-28 | 15.56 | 15.54 | 15.55 | 15.60 | 15.70 | 15.70 | 2.681% |
| 2009-10-27 | 15.51 | 15.51 | 15.52 | 15.51 | 15.50 | 15.29 | -4.438% |
| 2009-10-26 | 16.09 | 16.08 | 16.09 | 16.14 | 0.00 | 16.00 | -1.538% |
| 平均 | 16.41 | 16.26 | 16.41 | 16.57 | 16.57 | ||
