承德钒钛(600357)股票行情
承德钒钛(600357)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 |
|---|
| 2009-12-15 | 7.46 | 7.40 | -0.16 | -2.12% | 7.30 | 7.52 | 432027 | 31979.15 | 7.40% |
| 2009-12-14 | 7.64 | 7.56 | -0.22 | -2.83% | 7.20 | 7.65 | 465433 | 34708.77 | 7.97% |
| 2009-12-11 | 8.20 | 7.78 | -0.32 | -3.95% | 7.77 | 8.22 | 460563 | 36400.64 | 7.89% |
| 2009-12-10 | 8.09 | 8.10 | 0.15 | 1.89% | 7.97 | 8.21 | 138373 | 11184.88 | 2.37% |
| 2009-12-09 | 8.13 | 7.95 | -0.26 | -3.17% | 7.91 | 8.15 | 136452 | 10978.17 | 2.34% |
| 2009-12-08 | 8.35 | 8.21 | -0.14 | -1.68% | 8.09 | 8.35 | 140312 | 11519.75 | 2.40% |
| 2009-12-07 | 8.12 | 8.35 | 0.18 | 2.20% | 8.12 | 8.38 | 196889 | 16273.65 | 3.37% |
| 2009-12-04 | 8.20 | 8.17 | -0.06 | -0.73% | 7.88 | 8.37 | 238219 | 19458.51 | 4.08% |
| 2009-12-03 | 8.26 | 8.23 | -0.02 | -0.24% | 8.11 | 8.35 | 184487 | 15166.14 | 3.16% |
| 2009-12-02 | 8.19 | 8.25 | 0.09 | 1.10% | 8.08 | 8.30 | 204246 | 16722.16 | 3.50% |
| 2009-12-01 | 7.90 | 8.16 | 0.27 | 3.42% | 7.83 | 8.16 | 162506 | 13073.93 | 2.78% |
| 2009-11-30 | 7.65 | 7.89 | 0.25 | 3.27% | 7.65 | 7.90 | 138600 | 10820.96 | 2.37% |
| 2009-11-27 | 7.90 | 7.64 | -0.41 | -5.09% | 7.63 | 8.00 | 190240 | 14815.44 | 3.26% |
| 2009-11-26 | 8.47 | 8.05 | -0.35 | -4.17% | 8.02 | 8.68 | 349555 | 29085.14 | 5.99% |
| 2009-11-25 | 8.05 | 8.40 | 0.29 | 3.58% | 8.01 | 8.44 | 290960 | 23959.24 | 4.98% |
| 2009-11-24 | 8.41 | 8.11 | -0.26 | -3.11% | 8.01 | 8.95 | 444734 | 37789.71 | 7.62% |
| 2009-11-23 | 8.21 | 8.37 | 0.18 | 2.20% | 8.17 | 8.37 | 210348 | 17409.89 | 3.60% |
| 2009-11-20 | 8.13 | 8.19 | 0.03 | 0.37% | 8.02 | 8.35 | 276080 | 22645.45 | 4.73% |
| 2009-11-19 | 7.98 | 8.16 | 0.19 | 2.38% | 7.91 | 8.17 | 256444 | 20588.96 | 4.39% |
| 2009-11-18 | 7.94 | 7.97 | 0.03 | 0.38% | 7.85 | 8.02 | 172158 | 13635.96 | 2.95% |
| 2009-11-17 | 8.06 | 7.94 | -0.06 | -0.75% | 7.88 | 8.09 | 236671 | 18816.92 | 4.05% |
| 2009-11-16 | 7.64 | 8.00 | 0.42 | 5.54% | 7.62 | 8.06 | 350647 | 27636.17 | 6.01% |
| 2009-11-13 | 7.53 | 7.58 | 0.02 | 0.26% | 7.39 | 7.60 | 166576 | 12513.07 | 2.85% |
| 2009-11-12 | 7.50 | 7.56 | 0.06 | 0.80% | 7.49 | 7.65 | 169142 | 12804.37 | 2.90% |
| 2009-11-11 | 7.49 | 7.50 | 0.01 | 0.13% | 7.41 | 7.59 | 138899 | 10395.38 | 2.38% |
| 2009-11-10 | 7.62 | 7.49 | -0.09 | -1.19% | 7.46 | 7.69 | 216169 | 16399.08 | 3.70% |
| 2009-11-09 | 7.51 | 7.58 | 0.07 | 0.93% | 7.46 | 7.64 | 214471 | 16212.93 | 3.67% |
| 2009-11-06 | 7.39 | 7.51 | 0.17 | 2.32% | 7.34 | 7.63 | 304787 | 22873.65 | 5.22% |
| 2009-11-05 | 7.31 | 7.34 | 0.01 | 0.14% | 7.21 | 7.37 | 142543 | 10411.17 | 2.44% |
| 2009-11-04 | 7.14 | 7.33 | 0.19 | 2.66% | 7.09 | 7.45 | 212216 | 15437.05 | 3.63% |
| 2009-11-03 | 6.97 | 7.14 | 0.18 | 2.59% | 6.95 | 7.17 | 138925 | 9869.94 | 2.38% |
| 2009-11-02 | 6.68 | 6.96 | 0.13 | 1.90% | 6.63 | 6.97 | 105559 | 7189.57 | 1.81% |
| 2009-10-30 | 6.84 | 6.83 | 0.07 | 1.04% | 6.80 | 6.94 | 91412 | 6275.07 | 1.57% |
| 2009-10-29 | 6.90 | 6.76 | -0.24 | -3.43% | 6.75 | 6.90 | 114246 | 7771.99 | 1.96% |
| 2009-10-28 | 6.98 | 7.00 | -0.01 | -0.14% | 6.82 | 7.06 | 116951 | 8120.20 | 2.00% |
| 2009-10-27 | 7.35 | 7.01 | -0.39 | -5.27% | 7.01 | 7.35 | 155145 | 11063.56 | 2.66% |
| 2009-10-26 | 7.43 | 7.40 | -0.02 | -0.27% | 7.30 | 7.47 | 127180 | 9400.21 | 2.18% |
| 2009-10-23 | 7.29 | 7.42 | 0.12 | 1.64% | 7.28 | 7.45 | 170299 | 12583.98 | 2.92% |
| 2009-10-22 | 7.35 | 7.30 | -0.07 | -0.95% | 7.29 | 7.47 | 153111 | 11279.78 | 2.62% |
| 2009-10-21 | 7.34 | 7.37 | 0.04 | 0.55% | 7.26 | 7.49 | 225156 | 16638.55 | 3.86% |
| 2009-10-20 | 7.32 | 7.33 | 0.07 | 0.96% | 7.22 | 7.35 | 178621 | 12989.80 | 3.06% |
| 2009-10-19 | 7.05 | 7.26 | 0.22 | 3.13% | 6.97 | 7.27 | 174450 | 12531.09 | 2.99% |
| 2009-10-16 | 7.13 | 7.04 | -0.08 | -1.12% | 6.92 | 7.20 | 99455 | 6984.00 | 1.70% |
| 2009-10-15 | 7.10 | 7.12 | 0.06 | 0.85% | 7.06 | 7.28 | 132209 | 9476.38 | 2.26% |
| 2009-10-14 | 7.03 | 7.06 | 0.03 | 0.43% | 7.00 | 7.19 | 144588 | 10263.51 | 2.48% |
| 2009-10-13 | 6.86 | 7.03 | 0.16 | 2.33% | 6.82 | 7.04 | 111362 | 7754.26 | 1.91% |
| 2009-10-12 | 7.00 | 6.87 | -0.12 | -1.72% | 6.78 | 7.03 | 103956 | 7137.62 | 1.78% |
| 2009-10-09 | 6.65 | 6.99 | 0.48 | 7.37% | 6.62 | 7.04 | 159346 | 10951.82 | 2.73% |
| 2009-09-30 | 6.55 | 6.51 | 0.00 | 0.00% | 6.48 | 6.72 | 110074 | 7224.93 | 1.89% |
| 2009-09-29 | 6.74 | 6.51 | -0.25 | -3.70% | 6.34 | 6.80 | 110890 | 7226.71 | 1.90% |
| 2009-09-28 | 6.99 | 6.76 | -0.23 | -3.29% | 6.74 | 7.15 | 80793 | 5634.85 | 1.38% |
| 2009-09-25 | 6.96 | 6.99 | 0.02 | 0.29% | 6.89 | 7.10 | 87159 | 6112.23 | 1.49% |
| 2009-09-24 | 7.00 | 6.97 | -0.07 | -0.99% | 6.75 | 7.08 | 128540 | 8876.12 | 2.20% |
| 2009-09-23 | 7.25 | 7.04 | -0.26 | -3.56% | 7.01 | 7.37 | 178541 | 12707.04 | 3.06% |
| 2009-09-22 | 7.90 | 7.30 | -0.52 | -6.65% | 7.25 | 8.00 | 407224 | 31243.19 | 6.97% |
| 2009-09-16 | 7.88 | 7.82 | -0.16 | -2.01% | 7.66 | 7.93 | 203872 | 15890.99 | 3.49% |
| 2009-09-15 | 7.82 | 7.98 | 0.19 | 2.44% | 7.70 | 8.08 | 288202 | 22736.94 | 4.94% |
| 2009-09-14 | 7.66 | 7.79 | 0.13 | 1.70% | 7.61 | 7.83 | 196837 | 15278.00 | 3.37% |
| 2009-09-11 | 7.58 | 7.66 | 0.07 | 0.92% | 7.52 | 7.74 | 136308 | 10419.63 | 2.33% |
| 2009-09-10 | 7.75 | 7.59 | -0.24 | -3.07% | 7.53 | 7.85 | 164316 | 12628.91 | 2.81% |
| 2009-09-09 | 7.65 | 7.83 | 0.24 | 3.16% | 7.49 | 7.88 | 247276 | 18989.66 | 4.23% |
| 2009-09-08 | 7.40 | 7.59 | 0.11 | 1.47% | 7.25 | 7.60 | 173481 | 12916.54 | 2.97% |
| 2009-09-07 | 7.43 | 7.48 | 0.07 | 0.94% | 7.35 | 7.60 | 176657 | 13229.87 | 3.03% |
| 2009-09-04 | 7.48 | 7.41 | -0.03 | -0.40% | 7.32 | 7.58 | 197241 | 14661.92 | 3.38% |
| 2009-09-03 | 6.93 | 7.44 | 0.51 | 7.36% | 6.93 | 7.61 | 216129 | 15698.47 | 3.70% |
| 2009-09-02 | 6.88 | 6.93 | 0.03 | 0.43% | 6.74 | 7.04 | 92206 | 6359.86 | 1.58% |
| 2009-09-01 | 6.81 | 6.90 | 0.00 | 0.00% | 6.80 | 7.06 | 110794 | 7662.69 | 1.90% |
| 2009-08-31 | 7.52 | 6.90 | -0.77 | -10.04% | 6.90 | 7.55 | 184241 | 13021.99 | 3.16% |
| 2009-08-28 | 8.01 | 7.67 | -0.36 | -4.48% | 7.64 | 8.02 | 139172 | 10800.23 | 2.38% |
| 2009-08-27 | 7.90 | 8.03 | 0.12 | 1.52% | 7.80 | 8.10 | 177891 | 14189.17 | 3.05% |
| 2009-08-26 | 7.61 | 7.91 | 0.19 | 2.46% | 7.56 | 8.02 | 166820 | 13116.88 | 2.86% |
| 2009-08-25 | 8.18 | 7.72 | -0.54 | -6.54% | 7.50 | 8.18 | 250917 | 19440.95 | 4.30% |
| 2009-08-24 | 8.34 | 8.26 | -0.08 | -0.96% | 8.06 | 8.38 | 264384 | 21793.15 | 4.53% |
| 2009-08-21 | 8.38 | 8.34 | -0.04 | -0.48% | 8.07 | 8.56 | 337671 | 28148.92 | 5.78% |
| 2009-08-20 | 8.05 | 8.38 | 0.28 | 3.46% | 7.90 | 8.47 | 204651 | 16774.18 | 3.50% |
| 2009-08-19 | 8.79 | 8.10 | -0.68 | -7.74% | 7.90 | 8.90 | 170351 | 14164.94 | 2.92% |
| 2009-08-18 | 8.56 | 8.78 | 0.13 | 1.50% | 8.25 | 8.86 | 176195 | 15279.80 | 3.02% |
| 2009-08-17 | 9.20 | 8.65 | -0.68 | -7.29% | 8.40 | 9.21 | 207791 | 17954.32 | 3.56% |
| 2009-08-14 | 10.82 | 9.33 | -0.51 | -5.18% | 9.30 | 10.82 | 317521 | 31412.60 | 5.44% |
| 2009-08-13 | 9.69 | 9.84 | 0.16 | 1.65% | 9.45 | 9.86 | 155922 | 15093.85 | 2.67% |
上证大盘股票行情在线 K线走势图
