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

景谷林业(600265)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
2009-11-26 9.91 10.07 9.31 9.34 43841 425069 -0.57 -5.75%
2009-11-25 9.58 9.92 9.55 9.91 30794 299415 0.28 2.91%
2009-11-24 10.25 10.43 9.37 9.63 59296 594377 -0.62 -6.05%
2009-11-23 9.91 10.27 9.90 10.25 57913 585016 0.30 3.02%
2009-11-20 9.88 10.25 9.88 9.95 57382 577653 -0.13 -1.29%
2009-11-19 9.72 10.20 9.71 10.08 108245 1088384 0.30 3.07%
2009-11-18 9.70 9.80 9.60 9.78 47393 460030 0.07 0.72%
2009-11-17 9.68 9.73 9.56 9.71 45555 440090 0.08 0.83%
2009-11-16 9.48 9.68 9.48 9.63 45430 436521 0.17 1.80%
2009-11-13 9.38 9.46 9.21 9.46 26767 250751 0.03 0.32%
2009-11-12 9.39 9.62 9.39 9.43 32884 312510 -0.01 -0.11%
2009-11-11 9.55 9.55 9.34 9.44 26134 246572 -0.08 -0.84%
2009-11-10 9.60 9.65 9.46 9.52 30662 292717 -0.04 -0.42%
2009-11-09 9.44 9.57 9.38 9.56 32817 311500 0.08 0.84%
2009-11-06 9.43 9.65 9.43 9.48 61827 589034 -0.05 -0.53%
2009-11-05 9.58 9.64 9.36 9.53 80936 769187 -0.31 -3.15%
2009-11-04 10.07 10.07 9.58 9.84 156223 1547270 0.69 7.54%
2009-11-03 8.89 9.17 8.84 9.15 19759 178781 0.25 2.81%
2009-11-02 8.60 8.95 8.52 8.90 17663 154825 0.15 1.71%
2009-10-30 8.76 8.89 8.70 8.75 16052 141434 0.06 0.69%
2009-10-29 8.65 8.72 8.54 8.69 24290 209869 -0.15 -1.70%
2009-10-28 9.02 9.02 8.69 8.84 44395 391947 -0.18 -2.00%
2009-10-27 9.38 9.65 9.00 9.02 81976 774399 -0.48 -5.05%
2009-10-26 9.35 9.56 9.10 9.50 37042 345237 0.20 2.15%
2009-10-23 9.20 9.36 9.15 9.30 28831 267352 0.12 1.31%
2009-10-22 9.10 9.21 9.00 9.18 28898 262759 0.04 0.44%
2009-10-21 9.19 9.34 9.11 9.14 20159 185188 -0.15 -1.61%
2009-10-20 9.13 9.30 9.06 9.29 24297 223230 0.17 1.86%
2009-10-19 8.90 9.19 8.90 9.12 23278 210964 0.14 1.56%
2009-10-16 8.90 8.99 8.83 8.98 15693 139914 0.08 0.90%
2009-10-15 8.96 9.04 8.87 8.90 15777 141110 -0.06 -0.67%
2009-10-14 8.88 9.08 8.83 8.96 24529 219693 0.12 1.36%
2009-10-13 8.73 8.95 8.70 8.84 18815 166153 0.11 1.26%
2009-10-12 8.64 8.79 8.56 8.73 17604 152930 0.09 1.04%
2009-10-09 8.31 8.72 8.31 8.64 15160 129671 0.36 4.35%
2009-09-30 8.30 8.40 8.20 8.28 13710 113771 0.06 0.73%
2009-09-29 8.42 8.53 8.07 8.22 14264 117168 -0.19 -2.26%
2009-09-28 8.81 8.98 8.38 8.41 11004 95516 -0.39 -4.43%
2009-09-25 8.80 8.90 8.69 8.80 15568 136776 -0.02 -0.23%
2009-09-24 9.15 9.24 8.63 8.82 27654 246109 -0.40 -4.34%
2009-09-23 9.17 9.35 9.05 9.22 25605 235697 0.05 0.55%
2009-09-22 9.30 9.46 9.10 9.17 28994 268939 -0.29 -3.07%
2009-09-21 9.46 9.66 9.10 9.46 41877 390042 -0.22 -2.27%
2009-09-18 10.21 10.35 9.65 9.68 72565 729155 -0.79 -7.54%
2009-09-17 9.78 10.76 9.70 10.47 125275 1285524 0.69 7.05%
2009-09-16 9.92 9.92 9.47 9.78 58598 569072 0.06 0.62%
N 2009-09-15 9.65 9.88 9.40 9.72 92628 894979 0.08 0.83%
N 2009-09-14 8.79 9.64 8.78 9.64 60070 554033 0.88 10.05%
2009-09-11 8.69 8.87 8.68 8.76 24428 214631 0.06 0.69%
2009-09-10 8.68 8.80 8.57 8.70 22460 195563 -0.04 -0.46%
2009-09-09 8.80 8.89 8.65 8.74 21216 185815 -0.05 -0.57%
2009-09-08 8.77 8.80 8.61 8.79 20478 178535 -0.02 -0.23%
2009-09-07 8.60 8.85 8.52 8.81 28547 247939 0.17 1.97%
2009-09-04 8.46 8.84 8.37 8.64 24336 208664 0.18 2.13%
2009-09-03 8.10 8.51 8.10 8.46 18390 153364 0.32 3.93%
2009-09-02 8.15 8.27 8.01 8.14 10488 85271 -0.09 -1.09%
2009-09-01 8.20 8.40 8.09 8.23 19446 159708 -0.18 -2.14%
2009-08-31 8.65 9.10 8.32 8.41 34545 304245 -0.44 -4.97%
2009-08-28 8.82 8.93 8.62 8.85 20797 182263 -0.05 -0.56%
2009-08-27 8.71 8.98 8.60 8.90 23869 210878 0.14 1.60%
2009-08-26 8.30 8.77 8.30 8.76 23035 199467 0.42 5.04%
2009-08-25 8.64 8.64 8.20 8.34 15729 130588 -0.42 -4.79%
2009-08-24 8.60 8.78 8.55 8.76 20124 174405 0.11 1.27%
2009-08-21 8.43 8.72 8.30 8.65 22994 196115 0.22 2.61%
2009-08-20 8.26 8.50 8.18 8.43 22139 185349 0.15 1.81%
2009-08-19 8.73 8.97 8.23 8.28 29611 253289 -0.66 -7.38%
2009-08-18 8.60 9.00 8.55 8.94 29627 259541 -0.36 -3.87%
N 2009-08-17 9.40 9.99 9.20 9.30 58044 555041 0.15 1.64%
2009-08-14 9.68 9.75 9.13 9.15 21208 198542 -0.53 -5.47%
2009-08-13 9.51 9.84 9.50 9.68 15913 153626 0.10 1.04%
2009-08-12 10.30 10.32 9.55 9.58 19873 198215 -0.74 -7.17%
2009-08-11 10.13 10.37 10.10 10.32 23779 243778 0.15 1.48%
2009-08-10 10.11 10.23 10.00 10.17 16361 165091 0.13 1.29%
2009-08-07 10.40 10.40 9.98 10.04 24369 248344 -0.25 -2.43%
2009-08-06 10.50 10.50 10.16 10.29 31609 325267 -0.28 -2.65%
2009-08-05 10.80 10.96 10.35 10.57 57017 607721 -0.40 -3.65%
2009-08-04 10.16 11.10 10.01 10.97 85134 900329 0.75 7.34%
2009-08-03 10.16 10.33 9.97 10.22 27799 282635 0.17 1.69%
2009-07-31 9.85 10.11 9.77 10.05 27355 271861 0.27 2.76%
2009-07-30 9.92 10.19 9.47 9.78 34110 333213 -0.12 -1.21%
2009-07-29 10.80 10.93 9.73 9.90 48199 505529 -0.92 -8.50%
2009-07-28 10.72 10.88 10.51 10.82 44569 476909 0.14 1.31%
2009-07-27 10.52 10.75 10.52 10.68 30062 320090 0.03 0.28%
2009-07-24 10.86 10.86 10.41 10.65 49526 527069 -0.25 -2.29%
2009-07-23 11.00 11.31 10.76 10.90 87182 956879 -0.11 -1.00%
2009-07-22 10.53 11.15 10.42 11.01 128226 1399445 0.39 3.67%
2009-07-21 10.64 10.75 10.36 10.62 49190 519578 -0.10 -0.93%
2009-07-20 10.60 10.78 10.53 10.72 41940 447493 0.12 1.13%
2009-07-17 10.66 10.79 10.55 10.60 39241 417763 -0.07 -0.66%
2009-07-16 10.99 11.08 10.66 10.67 53151 577351 -0.37 -3.35%
2009-07-15 10.79 11.12 10.63 11.04 82488 894553 0.25 2.32%
2009-07-14 10.87 10.92 10.75 10.79 75252 814086 0.03 0.28%
2009-07-13 10.65 10.78 10.51 10.76 51996 552416 0.13 1.22%
2009-07-10 10.66 10.74 10.54 10.63 48004 509487 -0.13 -1.21%
N 2009-07-09 10.68 10.79 10.51 10.76 78415 836151 0.22 2.09%
2009-07-08 10.28 10.56 10.17 10.54 43706 452188 0.25 2.43%
2009-07-07 10.23 10.45 10.16 10.29 30872 318310 0.04 0.39%
2009-07-06 10.33 10.33 10.18 10.25 30282 309599 -0.14 -1.35%
N 2009-07-03 10.28 10.47 10.10 10.39 42065 433577 0.02 0.19%
2009-07-02 10.22 10.37 10.17 10.37 34088 349972 0.14 1.37%
2009-07-01 10.40 10.41 10.10 10.23 40416 411997 -0.17 -1.64%
2009-06-29 10.50 10.50 10.31 10.40 33105 343197 -0.04 -0.38%
2009-06-26 10.50 10.53 10.33 10.44 22683 236359 0.02 0.19%
2009-06-25 10.42 10.57 10.31 10.42 37419 389354 -0.03 -0.29%
2009-06-24 10.50 10.58 10.40 10.45 41677 435764 -0.05 -0.48%
N 2009-06-23 10.98 10.98 10.35 10.50 85281 897631 -0.61 -5.49%
N 2009-06-22 11.32 11.45 11.02 11.11 64499 722841 -0.28 -2.46%
2009-06-19 11.00 11.53 10.91 11.39 114720 1291461 0.31 2.80%
2009-06-18 10.76 11.14 10.66 11.08 73194 796650 0.28 2.59%
2009-06-17 10.46 10.83 10.45 10.80 47838 510577 0.35 3.35%
2009-06-16 10.60 10.71 10.35 10.45 41838 439936 -0.30 -2.79%
2009-06-15 10.54 10.76 10.41 10.75 39764 422159 0.16 1.51%
2009-06-12 10.49 10.61 10.33 10.59 44736 467493 0.09 0.86%
2009-06-11 10.68 10.72 10.36 10.50 74847 788732 -0.31 -2.87%
2009-06-10 10.82 11.09 10.75 10.81 67120 733238 -0.09 -0.83%
N 2009-06-09 10.90 10.97 10.62 10.90 37449 403709 0.01 0.09%
2009-06-08 10.71 11.05 10.68 10.89 43227 468988 0.11 1.02%
2009-06-05 11.05 11.27 10.74 10.78 71847 792207 -0.29 -2.62%
2009-06-04 11.30 11.30 10.82 11.07 118143 1297514 -0.26 -2.29%
N 2009-06-03 11.25 11.65 11.18 11.33 94342 1074980 -0.04 -0.35%
2009-06-02 11.39 11.90 11.16 11.37 138689 1601644 -0.17 -1.47%
N 2009-06-01 11.25 11.98 10.67 11.54 196476 2217461 0.51 4.62%
N 2009-05-27 10.66 11.03 10.30 11.03 240493 2581491 1.00 9.97%