当前位置: 爱股网 > 股票行情 > 攀渝钛业(000515)股票行情

攀渝钛业(000515)股票行情

攀渝钛业(000515)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

攀渝钛业(000515)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2009-04-23	15.29	15.29	0.02	0.13%	15.01	15.43	36860	5608.53	3.22%
2009-04-22	15.47	15.27	-0.21	-1.36%	15.16	15.79	33814	5179.82	2.95%
2009-04-21	15.71	15.48	-0.23	-1.46%	15.40	15.71	27683	4296.29	2.42%
2009-04-20	15.27	15.71	0.45	2.95%	15.18	15.85	44458	6898.09	3.88%
2009-04-17	15.04	15.26	0.23	1.53%	14.99	15.30	34332	5186.50	3.00%
2009-04-16	15.04	15.03	-0.01	-0.07%	14.95	15.06	15614	2342.25	1.36%
2009-04-15	15.04	15.04	-0.01	-0.07%	14.97	15.05	13850	2080.10	1.21%
2009-04-14	14.93	15.05	0.07	0.47%	14.90	15.08	26337	3959.24	2.30%
2009-04-13	14.88	14.98	0.12	0.81%	14.83	15.03	48551	7254.15	4.24%
2009-04-10	14.83	14.86	0.03	0.20%	14.79	14.88	26652	3953.63	2.33%
2009-04-09	14.70	14.83	0.16	1.09%	14.67	14.87	25622	3787.00	2.24%
2009-04-08	14.75	14.67	-0.09	-0.61%	14.66	14.80	18387	2703.51	1.61%
2009-04-07	14.75	14.76	0.03	0.20%	14.73	14.83	16969	2507.67	1.48%
2009-04-03	14.67	14.73	0.05	0.34%	14.55	14.77	25513	3754.22	2.23%
2009-04-02	14.44	14.68	0.25	1.73%	14.41	14.69	26527	3861.21	2.32%
2009-04-01	14.50	14.43	-0.11	-0.76%	14.32	14.51	26635	3833.46	2.33%
2009-03-31	14.70	14.54	-0.15	-1.02%	14.37	14.75	41112	5997.19	3.59%
2009-03-30	14.71	14.69	0.02	0.14%	14.62	14.78	28773	4221.40	2.51%
2009-03-27	14.70	14.67	0.11	0.76%	14.57	14.86	49357	7258.43	4.31%
2009-03-26	14.48	14.56	0.04	0.28%	14.41	14.60	12760	1850.63	1.11%
2009-03-25	14.59	14.52	0.00	0.00%	14.44	14.62	20744	3010.77	1.81%
2009-03-24	14.55	14.52	-0.04	-0.27%	14.47	14.60	14364	2085.18	1.25%
2009-03-23	14.67	14.56	-0.04	-0.27%	14.40	14.67	27708	4024.12	2.42%
2009-03-20	14.27	14.60	0.34	2.38%	14.24	14.70	60124	8757.85	5.25%
2009-03-19	14.24	14.26	0.03	0.21%	14.23	14.29	15463	2204.60	1.35%
2009-03-18	14.26	14.23	-0.03	-0.21%	14.21	14.27	16634	2368.11	1.45%
2009-03-17	14.28	14.26	-0.02	-0.14%	14.24	14.31	21224	3028.79	1.85%
2009-03-16	14.28	14.28	0.01	0.07%	14.22	14.29	8984	1281.94	0.78%
2009-03-13	14.22	14.27	0.05	0.35%	14.20	14.32	18948	2700.89	1.65%
2009-03-12	14.18	14.22	0.04	0.28%	14.15	14.24	15334	2173.80	1.34%
2009-03-11	14.15	14.18	0.03	0.21%	14.15	14.19	12227	1731.47	1.07%
2009-03-10	14.15	14.15	-0.01	-0.07%	14.14	14.20	18933	2681.42	1.65%
2009-03-09	14.17	14.16	-0.03	-0.21%	14.14	14.20	23970	3393.42	2.09%
2009-03-06	14.15	14.19	0.04	0.28%	14.14	14.23	37329	5286.47	3.26%
2009-03-05	14.33	14.15	-0.18	-1.26%	14.14	14.33	65613	9305.07	5.73%
2009-03-04	14.27	14.33	0.05	0.35%	14.18	14.38	55166	7874.38	4.82%
2009-03-03	14.21	14.28	0.08	0.56%	14.13	14.35	48228	6838.90	4.21%
2009-03-02	14.25	14.20	-0.01	-0.07%	14.16	14.35	46956	6666.60	4.10%
2009-02-27	14.15	14.21	0.06	0.42%	14.13	14.49	52825	7552.23	4.61%
2009-02-26	14.30	14.15	-0.24	-1.67%	14.10	14.46	93814	13345.02	8.19%
2009-02-25	14.90	14.39	-0.61	-4.07%	14.16	14.90	148128	21424.11	12.93%
2009-02-24	13.95	15.00	1.30	9.49%	13.95	15.07	266210	38708.84	23.25%
2009-02-23	13.52	13.70	0.20	1.48%	13.50	13.79	31395	4288.37	2.74%
2009-02-20	13.54	13.50	0.03	0.22%	13.45	13.54	22638	3051.41	1.98%
2009-02-19	13.55	13.47	-0.03	-0.22%	13.45	13.65	32327	4368.60	2.82%
2009-02-18	13.55	13.50	-0.08	-0.59%	13.50	13.78	30515	4149.17	2.66%
2009-02-17	13.86	13.58	-0.32	-2.30%	13.50	13.92	50796	6951.87	4.44%
2009-02-16	13.56	13.90	0.35	2.58%	13.45	13.97	94721	13091.47	8.27%
2009-02-13	13.45	13.55	0.07	0.52%	13.29	13.59	68745	9189.77	6.00%
2009-02-12	13.88	13.48	-0.33	-2.39%	13.45	13.89	50251	6825.92	4.39%
2009-02-11	13.69	13.81	0.13	0.95%	13.69	14.00	71350	9863.16	6.23%
2009-02-10	13.94	13.68	-0.17	-1.23%	13.59	13.94	69125	9515.33	6.04%
2009-02-09	13.50	13.85	0.35	2.59%	13.46	14.02	128354	17574.62	11.21%
2009-02-06	13.45	13.50	0.02	0.15%	13.38	13.58	19272	2593.85	1.68%
2009-02-05	13.46	13.48	-0.01	-0.07%	13.44	13.50	5995	807.11	0.52%
2009-02-04	13.47	13.49	-0.01	-0.07%	13.44	13.51	4230	569.89	0.37%
2009-02-03	13.46	13.50	0.00	0.00%	13.45	13.50	3374	454.49	0.29%
2009-02-02	13.56	13.50	-0.06	-0.44%	13.41	13.56	2777	373.87	0.24%
2009-01-23	13.47	13.56	0.11	0.82%	13.43	13.56	4996	673.76	0.44%
2009-01-22	13.47	13.45	-0.01	-0.07%	13.43	13.50	3319	446.12	0.29%
2009-01-21	13.50	13.46	-0.08	-0.59%	13.45	13.51	2219	298.90	0.19%
2009-01-20	13.50	13.54	0.00	0.00%	13.49	13.65	6117	831.07	0.53%
2009-01-19	13.52	13.54	0.01	0.07%	13.49	13.60	2309	312.15	0.20%
2009-01-16	13.59	13.53	-0.04	-0.29%	13.52	13.60	3801	514.82	0.33%
2009-01-15	13.60	13.57	-0.03	-0.22%	13.55	13.62	5316	721.32	0.46%
2009-01-14	13.60	13.60	0.00	0.00%	13.55	13.65	6708	912.30	0.59%
2009-01-13	13.61	13.60	0.05	0.37%	13.55	13.70	13593	1849.46	1.19%
2009-01-12	13.60	13.55	-0.03	-0.22%	13.53	13.62	3972	538.37	0.35%
2009-01-09	13.59	13.58	-0.01	-0.07%	13.50	13.60	2461	333.32	0.21%
2009-01-08	13.60	13.59	-0.01	-0.07%	13.47	13.64	2239	303.52	0.20%
2009-01-07	13.59	13.60	-0.04	-0.29%	13.58	13.70	4525	616.51	0.40%
2009-01-06	13.68	13.64	-0.04	-0.29%	13.56	13.70	6247	852.16	0.55%
2009-01-05	13.54	13.68	0.05	0.37%	13.54	13.77	7751	1058.34	0.68%
2008-12-31	13.63	13.63	-0.01	-0.07%	13.62	13.74	2129	290.75	0.19%
2008-12-30	13.76	13.64	-0.12	-0.87%	13.60	13.79	5186	709.50	0.45%
2008-12-29	13.97	13.76	-0.20	-1.43%	13.75	13.97	9369	1296.11	0.82%
2008-12-26	13.77	13.96	0.54	4.02%	13.66	13.98	22985	3188.82	2.01%
2008-12-25	13.35	13.42	0.07	0.52%	13.29	13.43	5423	723.68	0.47%
2008-12-24	13.23	13.35	0.15	1.14%	13.23	13.35	9299	1237.38	0.81%
2008-12-23	13.54	13.20	-0.30	-2.22%	13.20	13.54	3658	487.73	0.32%

深证大盘股票行情在线 K线走势图

攀渝钛业(000515)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58