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

大龙地产(600159)每日行情

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
2009-11-25 20.49 21.00 20.25 20.83 136077 2804793 0.23 1.12%
2009-11-24 21.25 21.95 20.51 20.60 207063 4388164 -0.72 -3.38%
2009-11-23 21.49 21.50 20.95 21.32 128267 2715932 -0.21 -0.97%
2009-11-20 20.03 21.99 19.80 21.53 224195 4682665 1.51 7.54%
2009-11-19 19.80 20.28 19.80 20.02 73203 1461660 0.28 1.42%
2009-11-18 20.21 20.29 19.68 19.74 91991 1822483 -0.47 -2.33%
2009-11-17 20.31 20.50 20.14 20.21 112751 2290616 0.03 0.15%
2009-11-16 19.42 20.28 19.42 20.18 120085 2397777 0.77 3.97%
2009-11-13 19.45 19.74 19.14 19.41 59155 1147591 -0.18 -0.92%
2009-11-12 19.74 19.98 19.50 19.59 71108 1399270 -0.15 -0.76%
2009-11-11 20.00 20.15 19.61 19.74 72874 1445329 -0.39 -1.94%
2009-11-10 19.72 20.45 19.72 20.13 125823 2531693 0.34 1.72%
2009-11-09 20.00 20.24 19.20 19.79 95144 1879024 -0.31 -1.54%
2009-11-06 20.34 20.45 19.80 20.10 115104 2318819 0.01 0.05%
2009-11-05 19.95 20.70 19.93 20.09 101212 2054358 0.13 0.65%
2009-11-04 20.05 20.65 19.85 19.96 128761 2597977 -0.38 -1.87%
2009-11-03 20.27 20.61 19.70 20.34 176912 3577468 0.34 1.70%
2009-11-02 17.24 20.02 17.20 20.00 156234 2924955 1.76 9.65%
2009-10-30 18.80 19.09 18.18 18.24 142530 2657648 -0.21 -1.14%
2009-10-29 19.70 19.70 18.20 18.45 180109 3408467 -1.64 -8.16%
2009-10-28 19.30 20.15 18.90 20.09 115774 2257713 0.57 2.92%
2009-10-27 20.30 20.30 19.20 19.52 122644 2424446 -1.05 -5.11%
2009-10-26 20.90 20.93 20.21 20.57 109865 2254843 -0.18 -0.87%
2009-10-23 19.38 21.30 19.38 20.75 185643 3830694 0.99 5.01%
2009-10-22 19.20 20.05 18.95 19.76 140740 2768644 0.27 1.39%
2009-10-21 19.20 20.67 19.06 19.49 221460 4432239 0.07 0.36%
2009-10-20 19.59 19.77 19.03 19.42 309336 5985796 0.53 2.81%
2009-10-19 17.30 18.89 17.30 18.89 227187 4238797 1.72 10.02%
2009-10-16 16.70 17.19 16.50 17.17 97372 1637019 0.46 2.75%
2009-10-15 16.89 17.33 16.48 16.71 116912 1967588 -0.18 -1.07%
2009-10-14 16.46 17.50 16.28 16.89 214002 3625393 0.64 3.94%
2009-10-13 15.65 16.28 15.51 16.25 108013 1711940 0.64 4.10%
2009-10-12 15.50 15.92 15.23 15.61 91821 1435929 0.28 1.83%
2009-10-09 14.75 15.35 14.53 15.33 115032 1733144 0.90 6.24%
2009-09-30 14.36 14.78 14.18 14.43 66372 962664 0.30 2.12%
2009-09-29 14.28 14.73 13.66 14.13 68315 969648 -0.20 -1.40%
2009-09-28 15.35 15.62 14.20 14.33 61471 923756 -0.95 -6.22%
2009-09-25 14.80 15.70 14.75 15.28 93645 1431804 0.18 1.19%
N 2009-09-24 14.28 15.20 13.85 15.10 102866 1504255 0.79 5.52%
2009-09-23 14.90 15.38 14.02 14.31 86735 1264194 -0.89 -5.86%
2009-09-22 15.50 16.26 15.18 15.20 64965 1025682 -0.64 -4.04%
2009-09-21 15.30 15.86 14.73 15.84 63958 971358 0.32 2.06%
2009-09-18 16.41 16.49 15.45 15.52 75257 1198781 -0.87 -5.31%
2009-09-17 16.25 16.55 16.10 16.39 74714 1220038 0.13 0.80%
N 2009-09-16 16.10 16.58 15.51 16.26 106708 1718386 0.05 0.31%
2009-09-15 16.28 16.44 16.00 16.21 89053 1442352 0.03 0.18%
2009-09-14 15.88 16.68 15.58 16.18 138024 2241856 0.85 5.54%
2009-09-11 14.60 15.63 14.52 15.33 101224 1546042 0.70 4.79%
2009-09-10 14.50 15.30 14.34 14.63 80135 1195660 -0.12 -0.81%
2009-09-09 14.25 14.76 14.13 14.75 102020 1481314 0.51 3.58%
2009-09-08 13.40 14.30 12.68 14.24 118380 1641355 0.78 5.79%
2009-09-07 13.51 14.05 13.18 13.46 82009 1119971 -0.20 -1.46%
2009-09-04 13.39 14.28 13.39 13.66 100633 1398949 0.09 0.66%
2009-09-03 12.48 13.60 12.41 13.57 112326 1484938 1.09 8.73%
2009-09-02 11.90 12.50 11.59 12.48 78243 961443 0.44 3.65%
2009-09-01 11.55 12.68 11.42 12.04 67593 817298 0.17 1.43%
2009-08-31 13.22 13.28 11.87 11.87 88326 1081806 -1.32 -10.01%
2009-08-28 14.15 14.29 13.13 13.19 74576 1008603 -1.05 -7.37%
2009-08-27 14.50 14.52 14.01 14.24 52164 740944 -0.26 -1.79%
2009-08-26 14.12 14.65 13.90 14.50 86299 1249713 0.38 2.69%
2009-08-25 14.68 14.72 13.98 14.12 71175 1016458 -0.81 -5.42%
2009-08-24 14.98 15.10 14.50 14.93 80728 1200297 0.55 3.83%
N 2009-08-20 14.33 14.60 13.68 14.38 89445 1269458 0.44 3.16%
N 2009-08-19 14.68 14.80 13.60 13.94 55101 788334 -0.51 -3.53%
2009-08-18 14.69 14.93 13.82 14.45 49756 719384 -0.27 -1.83%
N 2009-08-17 16.00 16.00 14.50 14.72 108192 1632360 -1.39 -8.63%
2009-08-14 16.30 16.84 16.06 16.11 108433 1779950 -0.28 -1.71%
2009-08-13 15.90 16.72 15.00 16.39 143096 2312853 0.47 2.95%
2009-08-12 15.42 16.30 15.40 15.92 128300 2036507 0.52 3.38%
2009-08-11 15.35 15.87 15.05 15.40 47200 733875 0.20 1.32%
2009-08-10 15.30 15.69 14.82 15.20 56288 852084 -0.04 -0.26%
2009-08-07 15.90 16.20 15.02 15.24 65458 1025520 -1.01 -6.21%
2009-08-06 16.20 16.86 15.00 16.25 125266 2014787 0.04 0.25%
2009-08-05 16.60 16.60 15.85 16.21 83176 1344857 -0.62 -3.68%
2009-08-04 16.25 17.50 16.20 16.83 143014 2439417 0.53 3.25%
2009-08-03 16.24 16.58 15.70 16.30 94603 1521564 0.08 0.49%
2009-07-31 15.90 16.58 15.50 16.22 98830 1592747 0.38 2.40%
2009-07-30 16.05 16.66 15.03 15.84 117320 1841994 -0.39 -2.40%
2009-07-29 17.90 17.90 16.20 16.23 109432 1855990 -1.77 -9.83%
2009-07-28 16.96 18.30 16.56 18.00 153259 2676820 0.91 5.33%
2009-07-27 17.23 17.49 16.50 17.09 86835 1469943 -0.06 -0.35%
N 2009-07-24 17.20 17.69 16.55 17.15 131586 2242052 0.07 0.41%
2009-07-23 15.97 17.42 15.90 17.08 149572 2524417 1.12 7.02%
N 2009-07-22 15.65 16.10 15.45 15.96 153759 2432076 -0.08 -0.50%
N 2009-07-21 15.20 16.09 14.80 16.04 230975 3657567 1.41 9.64%
N 2009-07-13 14.51 15.08 14.51 14.63 96558 1431868 0.11 0.76%
2009-07-10 14.20 14.97 13.91 14.52 163175 2369458 0.04 0.28%
2009-07-09 13.26 14.59 13.00 14.48 223792 3117648 1.22 9.20%
2009-07-08 12.59 13.45 12.49 13.26 98483 1281691 0.53 4.16%
2009-07-07 13.20 13.20 12.68 12.73 70405 901943 -0.51 -3.85%
2009-07-06 13.50 13.97 13.00 13.24 64655 866064 -0.35 -2.58%
2009-07-03 13.38 13.88 13.20 13.59 110310 1493639 0.21 1.57%
2009-07-02 12.82 13.61 12.82 13.38 134606 1797535 0.51 3.96%
2009-07-01 12.50 13.32 12.22 12.87 204443 2638448 0.37 2.96%
N 2009-06-30 12.25 12.58 11.81 12.50 107756 1325938 0.33 2.71%
2009-06-29 11.80 12.85 11.80 12.17 123306 1527777 0.38 3.22%
2009-06-26 11.90 12.50 11.61 11.79 159615 1926582 -0.05 -0.42%
2009-06-25 10.80 11.84 10.72 11.84 235107 2741152 1.10 10.24%
2009-06-24 10.38 10.82 10.31 10.74 63602 680176 0.36 3.47%
2009-06-23 10.31 10.56 10.25 10.38 23694 246081 -0.10 -0.95%
2009-06-22 10.25 10.74 10.25 10.48 40356 424847 0.05 0.48%
2009-06-19 10.62 10.80 10.22 10.43 55105 583209 -0.19 -1.79%
2009-06-18 10.77 11.00 10.60 10.62 72463 779975 -0.25 -2.30%
2009-06-17 10.29 11.40 10.02 10.87 99752 1062887 0.44 4.22%
2009-06-16 10.35 10.80 10.10 10.43 78561 829288 -0.07 -0.67%
2009-06-15 9.99 10.58 9.91 10.50 69580 716203 0.47 4.69%
2009-06-12 9.90 10.23 9.79 10.03 89351 897648 0.01 0.10%
2009-06-11 10.10 10.29 9.90 10.02 78083 785719 -0.14 -1.38%
2009-06-10 10.31 10.60 10.00 10.16 80052 818146 -0.27 -2.59%
2009-06-09 10.50 10.76 10.22 10.43 115011 1201941 -0.12 -1.14%
2009-06-08 9.96 10.89 9.72 10.55 199451 2078473 0.59 5.92%
2009-06-05 9.90 10.10 9.81 9.96 127573 1266772 -0.12 -1.19%
N 2009-06-04 9.67 10.28 9.51 10.08 369368 3655571 0.65 6.89%
2009-06-03 8.59 9.43 8.59 9.43 295869 2773114 0.86 10.04%
2009-06-02 8.69 8.70 8.51 8.57 33426 288004 -0.02 -0.23%
2009-06-01 8.50 8.70 8.36 8.59 57795 490894 0.32 3.87%
2009-05-27 8.25 8.38 8.20 8.27 17234 142669 0.00 0.00%
2009-05-26 8.50 8.52 8.15 8.27 38423 317009 -0.08 -0.96%
2009-05-25 8.28 8.40 8.10 8.35 38911 321603 -0.14 -1.65%