攀渝钛业(000515)股票行情
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
