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

界龙实业(600836)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 16.40 16.42 15.00 15.25 195160 3090668 -1.20 -7.29%
2009-11-25 16.19 16.46 15.55 16.45 210049 3382088 0.11 0.67%
2009-11-24 17.93 18.07 16.12 16.34 277933 4816325 -1.50 -8.41%
2009-11-23 17.31 17.92 17.31 17.84 214912 3802874 0.37 2.12%
2009-11-20 17.55 17.55 17.30 17.47 135921 2366437 -0.13 -0.74%
2009-11-19 17.39 17.70 17.39 17.60 148022 2598373 0.21 1.21%
2009-11-18 17.77 17.77 17.31 17.39 175826 3074379 -0.38 -2.14%
2009-11-17 17.95 17.96 17.55 17.77 188163 3337176 -0.21 -1.17%
2009-11-16 18.15 18.29 17.78 17.98 250600 4500229 0.08 0.45%
2009-11-13 17.30 17.95 17.26 17.90 247583 4378531 0.50 2.87%
2009-11-12 17.80 17.88 17.35 17.40 173210 3047210 -0.44 -2.47%
2009-11-11 17.59 17.95 17.22 17.84 219906 3866705 0.19 1.08%
2009-11-10 17.60 17.95 17.42 17.65 264484 4688555 0.05 0.28%
2009-11-09 17.26 17.65 17.20 17.60 221649 3867124 0.06 0.34%
2009-11-06 17.98 18.15 17.41 17.54 362479 6438842 -0.47 -2.61%
2009-11-05 18.00 18.61 17.66 18.01 473831 8615233 -0.23 -1.26%
2009-11-04 18.90 18.90 17.56 18.24 577228 10400962 -0.36 -1.94%
2009-11-03 19.50 20.00 18.44 18.60 588513 11290376 0.03 0.16%
2009-11-02 17.45 18.57 17.27 18.57 385124 6927581 1.69 10.01%
2009-10-30 16.30 17.56 16.15 16.88 386306 6485089 0.00 0.00%
2009-10-29 15.87 17.46 15.70 16.88 466407 7822435 0.63 3.88%
2009-10-28 17.30 17.45 16.08 16.25 503903 8434705 -0.46 -2.75%
2009-10-27 15.16 16.71 15.09 16.71 465187 7562399 1.52 10.01%
2009-10-26 15.16 15.61 14.91 15.19 172750 2633362 0.08 0.53%
2009-10-23 15.10 15.17 14.77 15.11 241393 3620300 0.34 2.30%
2009-10-22 14.21 15.18 13.98 14.77 257011 3769003 0.40 2.78%
2009-10-21 14.60 14.88 14.34 14.37 140466 2047215 -0.26 -1.78%
2009-10-20 14.68 14.71 14.31 14.63 151434 2196417 -0.09 -0.61%
2009-10-19 14.58 14.84 14.40 14.72 166999 2453058 0.11 0.75%
2009-10-16 14.38 14.70 14.18 14.61 177657 2572318 0.23 1.60%
2009-10-15 14.40 14.79 14.04 14.38 162159 2336622 0.18 1.27%
2009-10-14 13.88 14.85 13.77 14.20 258629 3727613 0.41 2.97%
2009-10-13 13.47 13.83 13.45 13.79 130322 1774530 0.25 1.85%
2009-10-12 12.96 14.16 12.85 13.54 241568 3341677 0.67 5.21%
2009-10-09 12.28 12.97 12.25 12.87 76816 972833 0.75 6.19%
2009-09-30 12.34 12.36 12.07 12.12 37903 461951 0.01 0.08%
2009-09-29 12.68 12.80 11.88 12.11 56900 693964 -0.59 -4.65%
2009-09-28 12.90 13.22 12.45 12.70 56716 731714 -0.10 -0.78%
2009-09-25 12.93 13.08 12.72 12.80 54398 701136 -0.11 -0.85%
2009-09-24 13.00 13.14 12.46 12.91 95215 1220252 -0.33 -2.49%
2009-09-23 13.20 13.58 12.87 13.24 121706 1611872 0.36 2.79%
2009-09-22 13.19 13.48 12.85 12.88 74651 983033 -0.33 -2.50%
2009-09-21 13.19 13.30 12.68 13.21 94398 1229065 -0.14 -1.05%
2009-09-18 14.15 14.27 13.29 13.35 149098 2050938 -0.80 -5.65%
2009-09-17 14.05 14.35 14.01 14.15 146494 2076299 0.04 0.28%
2009-09-16 13.97 14.34 13.78 14.11 187990 2645589 0.25 1.80%
2009-09-15 13.90 14.22 13.78 13.86 172343 2403843 -0.28 -1.98%
2009-09-14 13.50 14.34 13.37 14.14 281381 3896576 0.26 1.87%
2009-09-11 13.50 14.10 13.27 13.88 319962 4388184 0.32 2.36%
N 2009-09-10 13.56 13.56 13.13 13.56 350374 4717681 1.23 9.98%
2009-09-09 12.28 12.51 12.15 12.33 96938 1193576 -0.06 -0.48%
N 2009-09-08 12.00 12.67 11.60 12.39 137603 1668191 0.28 2.31%
N 2009-09-07 12.13 12.37 12.00 12.11 81148 987042 -0.02 -0.17%
2009-09-04 11.97 12.23 11.80 12.13 110027 1323933 0.07 0.58%
2009-09-03 11.52 12.09 11.47 12.06 92329 1095725 0.57 4.96%
N 2009-09-02 11.42 11.62 11.18 11.49 56861 648111 0.00 0.00%
2009-09-01 11.18 11.78 11.16 11.49 60839 698953 -0.02 -0.17%
2009-08-31 12.69 12.70 11.51 11.51 96722 1160237 -1.28 -10.01%
2009-08-28 13.32 13.37 12.69 12.79 100814 1300553 -0.65 -4.84%
2009-08-27 13.26 13.77 13.18 13.44 102983 1388733 -0.02 -0.15%
2009-08-26 13.10 13.59 12.91 13.46 107024 1426769 0.27 2.05%
2009-08-25 13.16 13.69 13.03 13.19 173496 2326312 0.03 0.23%
2009-08-24 13.01 13.28 12.82 13.16 108865 1423981 -0.15 -1.13%
2009-08-21 12.56 13.40 12.40 13.31 140740 1826833 0.61 4.80%
2009-08-20 12.29 12.80 12.14 12.70 95176 1191877 0.35 2.83%
2009-08-19 13.29 13.38 12.21 12.35 92956 1189412 -0.80 -6.08%
2009-08-18 12.93 13.27 12.55 13.15 81130 1050186 0.15 1.15%
2009-08-17 13.92 14.24 12.81 13.00 136129 1851624 -0.91 -6.54%
N 2009-08-14 15.18 15.35 13.87 13.91 180636 2619110 -1.32 -8.67%
2009-08-13 15.71 15.88 15.02 15.23 127691 1969933 -0.38 -2.43%
2009-08-12 16.28 16.55 15.56 15.61 273243 4379707 -1.09 -6.53%
2009-08-11 15.70 17.03 15.49 16.70 454712 7405464 1.16 7.46%
2009-08-10 15.76 15.94 15.19 15.54 264883 4117503 0.51 3.39%
2009-08-07 14.95 15.40 14.83 15.03 193215 2924841 0.16 1.08%
2009-08-06 14.68 15.09 14.68 14.87 112805 1679073 -0.01 -0.07%
2009-08-05 15.30 15.45 14.58 14.88 202176 3037049 -0.62 -4.00%
2009-08-04 15.30 15.81 14.90 15.50 226019 3491306 0.20 1.31%
2009-08-03 15.09 15.54 14.90 15.30 171295 2608734 0.32 2.14%
2009-07-31 14.67 15.18 14.46 14.98 180480 2689839 0.48 3.31%
2009-07-30 14.50 14.87 14.00 14.50 171696 2488666 0.27 1.90%
2009-07-29 15.74 15.77 14.17 14.23 250218 3763464 -1.52 -9.65%
2009-07-28 16.08 16.11 15.55 15.75 305453 4810680 -0.55 -3.37%
N 2009-07-27 15.30 16.70 15.22 16.30 611727 9878151 1.11 7.31%
2009-07-24 14.80 15.25 14.39 15.19 272475 4055064 0.40 2.71%
2009-07-23 14.67 15.20 14.66 14.79 167239 2488900 -0.05 -0.34%
2009-07-22 14.75 14.95 14.61 14.84 137210 2028693 -0.01 -0.07%
2009-07-21 15.25 15.55 14.60 14.85 228849 3444264 -0.27 -1.79%
2009-07-20 14.75 15.25 14.40 15.12 244951 3627271 0.51 3.49%
2009-07-17 14.80 15.07 14.45 14.61 177632 2604990 -0.23 -1.55%
2009-07-16 14.60 15.43 14.60 14.84 303426 4559398 0.17 1.16%
N 2009-07-15 14.70 14.96 14.49 14.67 267300 3923263 -0.21 -1.41%
N 2009-07-14 14.59 15.13 14.28 14.88 377370 5584380 0.37 2.55%
2009-07-13 13.93 14.84 13.78 14.51 389133 5628663 0.52 3.72%
2009-07-10 13.60 14.18 13.60 13.99 233478 3246641 0.33 2.42%
2009-07-09 13.48 13.71 13.40 13.66 97671 1325576 0.18 1.33%
2009-07-08 13.58 13.66 13.28 13.48 107317 1442139 -0.20 -1.46%
2009-07-07 13.65 13.92 13.60 13.68 126637 1745401 0.10 0.74%
2009-07-06 13.77 13.96 13.52 13.58 84437 1153652 -0.19 -1.38%
2009-07-03 13.56 13.94 13.50 13.77 119440 1646297 0.11 0.81%
2009-07-02 13.80 14.02 13.50 13.66 152959 2091760 -0.25 -1.80%
2009-07-01 13.06 14.36 13.06 13.91 290614 4040744 0.85 6.51%
2009-06-30 13.35 13.39 13.05 13.06 75736 998764 -0.25 -1.88%
2009-06-29 13.45 13.47 13.20 13.31 67463 900865 -0.05 -0.37%
2009-06-26 13.45 13.59 13.25 13.36 57712 772373 -0.08 -0.59%
2009-06-25 13.34 13.55 13.30 13.44 61132 822736 0.09 0.67%
2009-06-24 13.35 13.43 13.24 13.35 49923 665434 0.06 0.45%
2009-06-23 13.28 13.44 13.25 13.29 63247 842712 -0.23 -1.70%
2009-06-22 13.80 13.80 13.46 13.52 85732 1167588 -0.34 -2.45%
2009-06-19 13.45 14.06 13.39 13.86 185221 2554285 0.39 2.90%
2009-06-18 13.63 13.67 13.45 13.47 66549 898280 -0.14 -1.03%
2009-06-17 13.21 13.69 13.21 13.61 101332 1371127 0.33 2.48%
2009-06-16 13.23 13.34 13.11 13.28 40088 530304 -0.02 -0.15%
2009-06-15 13.05 13.39 13.04 13.30 51166 675501 0.19 1.45%
2009-06-12 13.49 13.55 12.95 13.11 81111 1071152 -0.38 -2.82%
2009-06-11 13.48 13.74 13.41 13.49 78749 1069912 -0.08 -0.59%
2009-06-10 13.34 13.60 13.21 13.57 94395 1266589 0.27 2.03%
2009-06-09 13.50 13.55 13.10 13.30 68473 908309 -0.17 -1.26%
2009-06-08 13.39 13.58 13.30 13.47 61648 829986 0.06 0.45%
2009-06-05 13.49 13.59 13.35 13.41 80921 1088597 -0.08 -0.59%
2009-06-04 13.86 13.88 13.38 13.49 130346 1765408 -0.37 -2.67%
2009-06-03 13.85 14.09 13.80 13.86 98581 1371491 -0.07 -0.50%
2009-06-02 13.87 14.16 13.72 13.93 110819 1544671 0.13 0.94%
2009-06-01 13.60 13.87 13.60 13.80 91637 1260282 0.27 2.00%
2009-05-27 13.71 13.83 13.45 13.53 68213 927304 -0.15 -1.10%
2009-05-26 13.71 13.94 13.66 13.68 89275 1232032 -0.03 -0.22%