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

北京城建(600266)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
2009-11-27 20.50 21.63 19.92 20.24 96270 2008034 -0.76 -3.62%
2009-11-26 22.28 22.98 20.21 21.00 202788 4447953 -0.19 -0.90%
2009-11-25 0.00 0.00 0.00 21.19 0 0 0.00 0.00%
2009-11-24 0.00 0.00 0.00 21.19 0 0 0.00 0.00%
2009-11-23 0.00 0.00 0.00 21.19 0 0 0.00 0.00%
2009-11-13 20.20 21.20 20.10 21.19 121102 2534940 0.63 3.06%
2009-11-12 20.82 21.25 20.48 20.56 71485 1492824 -0.31 -1.49%
2009-11-11 20.70 21.10 20.45 20.87 119334 2487547 0.01 0.05%
2009-11-10 19.57 21.30 19.57 20.86 246382 5041520 1.44 7.42%
2009-11-09 19.20 19.49 19.16 19.42 89967 1738563 0.19 0.99%
2009-11-06 19.67 19.75 19.01 19.23 98898 1908774 0.03 0.16%
2009-11-05 18.79 19.30 18.75 19.20 128120 2439276 0.48 2.56%
2009-11-04 18.65 18.88 18.20 18.72 143534 2665987 0.07 0.38%
2009-11-03 18.21 18.69 18.11 18.65 80504 1490417 0.48 2.64%
2009-11-02 17.10 18.18 16.88 18.17 75725 1325262 0.57 3.24%
2009-10-30 18.23 18.71 17.48 17.60 95761 1718338 -0.62 -3.40%
2009-10-29 18.35 18.42 18.01 18.22 42283 770808 -0.52 -2.77%
2009-10-28 18.00 18.75 17.88 18.74 84306 1556255 0.55 3.02%
2009-10-27 19.15 19.18 18.10 18.19 114987 2150233 -0.96 -5.01%
2009-10-26 18.90 19.20 18.85 19.15 87790 1673713 0.35 1.86%
2009-10-23 18.43 19.25 18.43 18.80 113273 2146599 0.37 2.01%
2009-10-22 18.53 18.66 18.20 18.43 60331 1112123 -0.02 -0.11%
2009-10-21 18.32 18.99 18.09 18.45 78871 1476106 0.12 0.66%
2009-10-20 18.20 18.50 18.10 18.33 62189 1137860 0.13 0.71%
2009-10-19 17.30 18.40 17.30 18.20 122014 2208636 0.97 5.63%
2009-10-16 17.14 17.32 16.98 17.23 39013 669286 0.09 0.53%
2009-10-15 17.42 17.58 17.02 17.14 37813 651385 -0.17 -0.98%
2009-10-14 16.99 17.85 16.91 17.31 70068 1221518 0.42 2.49%
2009-10-13 16.73 16.90 16.50 16.89 36469 607306 0.27 1.62%
2009-10-12 17.00 17.09 16.60 16.62 35863 601417 -0.34 -2.00%
2009-10-09 16.37 16.99 16.37 16.96 35014 587450 0.72 4.43%
2009-09-30 16.00 16.65 16.00 16.24 36457 595749 0.39 2.46%
2009-09-29 16.18 16.38 15.61 15.85 28156 448329 -0.38 -2.34%
2009-09-28 16.78 16.92 15.95 16.23 31255 513524 -0.52 -3.10%
2009-09-25 16.90 17.16 16.65 16.75 51484 868193 -0.41 -2.39%
N 2009-09-24 16.35 17.60 16.11 17.16 74202 1251421 0.60 3.62%
N 2009-09-23 17.06 17.39 16.32 16.56 72087 1209553 -0.55 -3.21%
2009-09-22 17.35 17.95 17.10 17.11 67672 1188241 -0.24 -1.38%
2009-09-21 17.50 17.70 16.90 17.35 71154 1226834 -0.26 -1.48%
2009-09-18 18.55 18.75 17.48 17.61 86022 1550452 -0.94 -5.07%
2009-09-17 18.21 18.65 18.21 18.55 103695 1919325 0.09 0.49%
N 2009-09-16 18.90 18.93 17.83 18.46 143094 2622692 -0.69 -3.60%
N 2009-09-15 19.33 19.79 18.70 19.15 133217 2548595 -0.15 -0.78%
2009-09-14 19.00 19.49 18.64 19.30 132609 2544943 0.68 3.65%
2009-09-11 18.10 18.87 17.85 18.62 101321 1876538 0.52 2.87%
2009-09-10 17.85 18.60 17.75 18.10 72414 1318555 0.18 1.00%
2009-09-09 17.99 18.16 17.54 17.92 67018 1197442 -0.02 -0.11%
2009-09-08 17.20 18.18 17.07 17.94 80770 1436620 0.46 2.63%
2009-09-07 17.37 17.99 17.25 17.48 93597 1655746 0.13 0.75%
2009-09-04 17.30 17.56 17.02 17.35 124395 2159032 0.07 0.41%
2009-09-03 15.80 17.28 15.60 17.28 249357 4232074 1.57 9.99%
2009-09-02 15.70 16.18 15.47 15.71 82273 1299517 -0.25 -1.57%
2009-09-01 15.30 16.35 14.82 15.96 97852 1533906 0.36 2.31%
2009-08-31 16.31 16.55 15.08 15.60 76168 1188979 -1.16 -6.92%
2009-08-28 16.90 17.11 16.25 16.76 104431 1737430 -0.20 -1.18%
2009-08-27 16.22 17.39 16.02 16.96 128965 2167916 0.50 3.04%
2009-08-26 15.75 16.63 15.55 16.46 151664 2470632 0.45 2.81%
2009-08-25 16.30 16.30 15.28 16.01 75394 1178774 -0.32 -1.96%
2009-08-24 16.51 16.51 16.13 16.33 63105 1028251 0.14 0.86%
2009-08-21 16.00 16.61 15.88 16.19 56463 914241 0.22 1.38%
N 2009-08-20 15.41 16.03 15.36 15.97 47903 751928 0.54 3.50%
N 2009-08-19 16.96 17.14 15.38 15.43 54139 879614 -1.53 -9.02%
N 2009-08-18 17.12 17.34 16.30 16.96 62609 1051144 -0.24 -1.40%
2009-08-17 18.75 18.85 17.12 17.20 81339 1448171 -1.74 -9.19%
2009-08-14 18.90 19.32 18.71 18.94 140241 2663897 0.05 0.27%
N 2009-08-13 18.37 19.05 17.83 18.89 127071 2357628 0.54 2.94%
N 2009-08-12 18.43 19.09 18.21 18.35 128159 2384968 -0.08 -0.43%
2009-08-11 18.30 18.66 18.23 18.43 133607 2465533 0.20 1.10%
2009-08-10 18.90 19.20 18.00 18.23 136711 2532168 -0.60 -3.19%
N 2009-08-07 18.97 19.45 18.79 18.83 110570 2112704 -0.41 -2.13%
2009-08-06 18.90 19.75 18.22 19.24 202468 3822444 0.17 0.89%
2009-08-05 19.59 19.89 18.78 19.07 191191 3677345 -0.66 -3.35%
2009-08-04 19.95 20.59 19.51 19.73 170855 3429784 -0.15 -0.76%
2009-08-03 20.10 20.19 19.69 19.88 162248 3222083 -0.37 -1.83%
2009-07-31 19.56 20.38 18.98 20.25 246126 4809990 0.91 4.71%
2009-07-30 20.18 20.85 18.77 19.34 184467 3595943 -0.79 -3.92%
2009-07-29 21.90 21.98 19.67 20.13 161406 3389688 -1.73 -7.91%
2009-07-28 20.86 22.28 20.30 21.86 240065 5122276 1.05 5.05%
2009-07-27 20.25 20.89 19.75 20.81 210233 4267561 0.72 3.58%
2009-07-24 20.44 21.18 19.42 20.09 194168 3944990 -0.10 -0.49%
2009-07-23 19.02 20.20 19.00 20.19 275621 5478451 1.17 6.15%
2009-07-22 18.84 19.10 18.71 19.02 108617 2051606 0.05 0.26%
N 2009-07-21 18.94 19.57 18.86 18.97 133117 2554548 0.03 0.16%
N 2009-07-20 19.00 19.28 18.61 18.94 152506 2866115 -0.44 -2.27%
2009-07-17 19.50 19.75 19.19 19.38 74075 1440996 -0.18 -0.92%
2009-07-16 19.56 20.24 19.18 19.56 122577 2412860 0.02 0.10%
2009-07-15 19.71 19.98 19.33 19.54 124696 2449402 -0.14 -0.71%
2009-07-14 18.91 19.80 18.79 19.68 127004 2440312 0.86 4.57%
2009-07-13 19.00 19.29 18.80 18.82 76275 1447363 -0.32 -1.67%
2009-07-10 18.90 19.50 18.72 19.14 82759 1588360 0.18 0.95%
2009-07-09 19.17 19.41 18.60 18.96 101885 1930193 -0.24 -1.25%
2009-07-08 18.68 19.30 18.31 19.20 94591 1776560 0.45 2.40%
2009-07-07 19.60 19.60 18.60 18.75 131337 2502519 -1.09 -5.49%
2009-07-06 19.85 20.38 19.20 19.84 152382 3008477 -0.02 -0.10%
2009-07-03 18.51 19.99 18.46 19.86 177912 3472218 0.98 5.19%
N 2009-07-02 18.68 19.17 18.30 18.88 174187 3272116 0.38 2.05%
N 2009-07-01 17.39 18.72 16.98 18.50 218904 3957988 1.48 8.70%
2009-06-29 16.50 17.50 16.48 17.02 169703 2900917 0.72 4.42%
2009-06-26 16.05 16.44 16.01 16.30 61008 992015 0.33 2.07%
2009-06-25 15.97 16.26 15.78 15.97 54848 880017 -0.02 -0.12%
N 2009-06-24 15.88 16.10 15.66 15.99 45762 726336 0.14 0.88%
N 2009-06-23 16.00 16.24 15.76 15.85 79919 1276806 -0.47 -2.88%
2009-06-22 16.78 16.98 16.30 16.32 98614 1643669 -0.28 -1.69%
2009-06-19 16.23 16.63 16.00 16.60 139365 2285869 0.32 1.97%
2009-06-18 16.08 16.55 15.90 16.28 128587 2091831 0.15 0.93%
2009-06-17 15.26 16.51 15.13 16.13 151555 2410223 0.72 4.67%
2009-06-16 15.70 15.70 14.91 15.41 119771 1829946 -0.49 -3.08%
2009-06-15 15.31 15.96 15.15 15.90 51455 799024 0.62 4.06%
2009-06-12 15.68 15.98 15.05 15.28 70343 1089152 -0.40 -2.55%
N 2009-06-11 15.90 16.10 15.64 15.68 62607 987613 -0.23 -1.45%
2009-06-10 16.16 16.58 15.78 15.91 76093 1227856 -0.19 -1.18%
2009-06-09 16.04 16.33 15.62 16.10 53168 847116 0.06 0.37%
2009-06-08 15.90 16.73 15.70 16.04 77888 1266749 0.09 0.56%
2009-06-05 16.42 16.88 15.90 15.95 99558 1617762 -0.43 -2.62%
2009-06-04 16.60 16.65 16.10 16.38 87893 1441493 -0.32 -1.92%
2009-06-03 15.79 17.08 15.65 16.70 203604 3385754 0.93 5.90%
2009-06-02 15.50 16.10 15.25 15.77 141639 2236781 0.28 1.81%
2009-06-01 14.71 15.80 14.71 15.49 177302 2721069 1.08 7.50%