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

凯马Ｂ(900953)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 0.64 0.66 0.63 0.64 27450 17640 -0.02 -2.75%
2009-11-26 0.68 0.69 0.65 0.65 43307 28773 -0.03 -4.11%
2009-11-25 0.64 0.69 0.64 0.68 53390 35585 0.04 5.90%
2009-11-24 0.71 0.72 0.64 0.64 70844 47432 -0.07 -9.93%
2009-11-23 0.74 0.75 0.71 0.71 37942 27550 -0.02 -2.72%
2009-11-20 0.75 0.75 0.72 0.73 52525 38778 -0.01 -1.87%
2009-11-19 0.74 0.75 0.72 0.75 56017 41125 0.01 1.22%
2009-11-18 0.71 0.76 0.71 0.74 91607 67993 0.02 3.35%
2009-11-17 0.68 0.72 0.68 0.72 87220 61105 0.04 5.29%
2009-11-16 0.72 0.77 0.68 0.68 130884 94591 -0.03 -3.68%
2009-11-13 0.65 0.71 0.64 0.71 119327 82849 0.06 8.95%
2009-11-12 0.65 0.66 0.64 0.65 34073 22066 0.01 0.94%
2009-11-11 0.62 0.65 0.62 0.64 34542 22046 0.02 2.88%
2009-11-09 0.63 0.63 0.62 0.62 8369 5228 -0.00 -0.64%
2009-11-06 0.63 0.63 0.62 0.63 9769 6127 -0.00 -0.16%
2009-11-05 0.63 0.64 0.62 0.63 15418 9654 -0.00 -0.16%
2009-11-04 0.63 0.64 0.62 0.63 13742 8670 0.00 0.00%
2009-11-03 0.61 0.63 0.61 0.63 20094 12540 0.02 3.28%
2009-11-02 0.59 0.61 0.59 0.61 13649 8264 0.00 0.66%
2009-10-30 0.61 0.61 0.60 0.61 7688 4685 0.00 0.50%
2009-10-29 0.60 0.62 0.59 0.60 10900 6603 -0.01 -0.82%
2009-10-28 0.60 0.61 0.60 0.61 9839 5944 0.00 0.66%
2009-10-27 0.62 0.62 0.60 0.60 17270 10461 -0.01 -1.79%
2009-10-26 0.63 0.64 0.61 0.61 26421 16388 -0.02 -3.00%
2009-10-23 0.63 0.64 0.63 0.63 18915 12016 0.00 0.64%
2009-10-22 0.62 0.64 0.62 0.63 12420 7844 0.01 0.80%
2009-10-21 0.63 0.65 0.62 0.62 22617 14299 -0.01 -1.26%
2009-10-20 0.62 0.64 0.62 0.63 27598 17556 0.01 1.28%
2009-10-19 0.59 0.63 0.59 0.62 35357 21995 0.03 4.69%
2009-10-16 0.59 0.60 0.59 0.60 12746 7554 0.00 0.00%
2009-10-15 0.61 0.61 0.59 0.60 17491 10446 -0.00 -0.50%
2009-10-14 0.60 0.61 0.59 0.60 29145 17514 -0.00 -0.17%
2009-10-13 0.55 0.60 0.55 0.60 76293 45150 0.06 10.07%
2009-10-12 0.55 0.55 0.54 0.55 7406 4041 0.00 0.37%
2009-10-09 0.54 0.55 0.53 0.54 7739 4198 0.01 2.45%
2009-09-30 0.53 0.54 0.53 0.53 3461 1847 0.00 0.57%
2009-09-29 0.53 0.54 0.53 0.53 4376 2320 -0.01 -1.49%
2009-09-28 0.54 0.55 0.54 0.54 9289 5050 -0.01 -1.11%
2009-09-25 0.54 0.54 0.53 0.54 6540 3518 0.01 1.12%
2009-09-24 0.54 0.54 0.52 0.54 9228 4904 -0.00 -0.74%
2009-09-23 0.56 0.56 0.54 0.54 7406 4032 -0.01 -1.82%
2009-09-22 0.55 0.56 0.55 0.55 4683 2598 -0.01 -1.61%
N 2009-09-21 0.56 0.56 0.55 0.56 8210 4540 0.00 0.18%
2009-09-18 0.58 0.58 0.56 0.56 15123 8525 -0.02 -3.12%
2009-09-17 0.56 0.58 0.56 0.58 19995 11471 0.01 1.41%
2009-09-16 0.57 0.57 0.56 0.57 9941 5589 0.00 0.00%
2009-09-15 0.56 0.57 0.56 0.57 11334 6370 0.00 0.71%
2009-09-14 0.57 0.57 0.56 0.56 5934 3331 0.00 0.54%
2009-09-11 0.55 0.57 0.55 0.56 9011 5066 0.00 0.18%
2009-09-10 0.54 0.57 0.54 0.56 27091 15104 0.02 3.13%
2009-09-09 0.55 0.55 0.54 0.54 8483 4596 -0.00 -0.18%
2009-09-08 0.54 0.55 0.53 0.54 9208 4972 0.00 0.37%
2009-09-07 0.55 0.55 0.54 0.54 12689 6926 -0.01 -0.91%
2009-09-04 0.55 0.56 0.54 0.55 10235 5588 0.00 0.18%
2009-09-03 0.53 0.55 0.53 0.55 14540 7846 0.02 4.00%
2009-09-02 0.51 0.53 0.51 0.53 5810 3029 0.01 1.55%
2009-09-01 0.52 0.53 0.52 0.52 9466 4930 0.00 0.00%
2009-08-31 0.54 0.55 0.52 0.52 20209 10594 -0.04 -7.68%
2009-08-28 0.56 0.57 0.55 0.56 11639 6483 -0.01 -1.58%
2009-08-27 0.55 0.58 0.55 0.57 23359 13339 0.01 1.79%
2009-08-26 0.53 0.56 0.53 0.56 20672 11410 0.03 4.88%
2009-08-25 0.55 0.55 0.52 0.53 13233 7006 -0.01 -2.38%
2009-08-24 0.55 0.55 0.54 0.55 13159 7187 -0.00 -0.36%
2009-08-21 0.54 0.55 0.53 0.55 17643 9621 0.01 1.48%
2009-08-20 0.52 0.54 0.52 0.54 16708 8921 0.02 3.25%
2009-08-19 0.54 0.54 0.51 0.52 12290 6481 -0.01 -2.79%
2009-08-18 0.53 0.54 0.51 0.54 16346 8726 0.01 1.70%
2009-08-17 0.58 0.58 0.53 0.53 31745 17163 -0.06 -9.88%
2009-08-14 0.63 0.64 0.58 0.59 16489 9967 -0.04 -7.12%
2009-08-13 0.63 0.64 0.62 0.63 9893 6222 0.01 1.12%
2009-08-12 0.64 0.64 0.62 0.62 15037 9442 -0.02 -2.50%
2009-08-11 0.62 0.65 0.62 0.64 20205 12867 0.02 3.55%
2009-08-10 0.62 0.63 0.61 0.62 14987 9285 0.00 0.65%
2009-08-07 0.64 0.64 0.61 0.61 25812 16068 -0.02 -3.76%
2009-08-06 0.65 0.66 0.63 0.64 24673 15794 -0.02 -3.04%
2009-08-05 0.66 0.66 0.65 0.66 10058 6596 -0.00 -0.15%
2009-08-04 0.66 0.66 0.65 0.66 18793 12293 0.00 0.30%
2009-08-03 0.66 0.67 0.65 0.66 18172 11921 -0.00 -0.60%
2009-07-31 0.65 0.66 0.65 0.66 18259 11997 0.01 1.53%
2009-07-30 0.64 0.66 0.63 0.65 34664 22446 0.01 1.72%
2009-07-29 0.68 0.69 0.61 0.64 39937 26168 -0.04 -5.74%
2009-07-28 0.69 0.69 0.67 0.68 23265 15745 -0.01 -1.16%
2009-07-27 0.69 0.70 0.68 0.69 16506 11355 0.00 0.15%
N 2009-07-24 0.71 0.71 0.68 0.69 34365 23723 -0.01 -1.15%
2009-07-23 0.67 0.72 0.66 0.69 65390 45674 0.03 3.89%
N 2009-07-22 0.66 0.67 0.66 0.67 19429 12924 0.01 1.06%
2009-07-21 0.68 0.69 0.66 0.66 20878 13955 -0.02 -2.93%
2009-07-20 0.67 0.69 0.66 0.68 30448 20642 0.02 2.56%
2009-07-17 0.66 0.67 0.66 0.67 17176 11379 0.00 0.30%
2009-07-16 0.67 0.67 0.66 0.66 18930 12541 0.01 0.76%
2009-07-15 0.66 0.67 0.66 0.66 19606 12993 0.00 0.15%
2009-07-14 0.64 0.68 0.64 0.66 33078 21851 0.01 1.55%
2009-07-13 0.67 0.67 0.65 0.65 28418 18527 -0.02 -3.43%
2009-07-10 0.67 0.68 0.67 0.67 14033 9419 -0.00 -0.45%
2009-07-09 0.68 0.69 0.66 0.67 26937 18019 -0.00 -0.30%
2009-07-08 0.67 0.71 0.66 0.68 56048 38398 0.01 1.05%
2009-07-07 0.66 0.69 0.64 0.67 50971 33739 0.01 1.52%
2009-07-06 0.61 0.66 0.61 0.66 78996 51035 0.06 9.48%
2009-07-03 0.58 0.61 0.58 0.60 28365 17009 0.02 2.73%
2009-07-02 0.60 0.62 0.58 0.58 55777 33261 0.02 3.54%
2009-06-30 0.56 0.57 0.56 0.56 22014 12440 0.01 2.17%
2009-06-29 0.55 0.55 0.54 0.55 12254 6735 0.01 1.65%
N 2009-06-26 0.55 0.55 0.54 0.54 14074 7682 -0.00 -0.37%
2009-06-25 0.56 0.56 0.54 0.55 17716 9691 -0.01 -2.50%
2009-06-24 0.55 0.57 0.55 0.56 14058 7825 0.00 0.36%
2009-06-23 0.53 0.57 0.53 0.56 27801 15268 0.00 0.00%
2009-06-22 0.57 0.58 0.55 0.56 19632 11162 -0.02 -2.79%
2009-06-19 0.60 0.60 0.56 0.57 28540 16538 -0.02 -3.04%
2009-06-18 0.60 0.60 0.59 0.59 12082 7163 -0.00 -0.50%
2009-06-17 0.60 0.60 0.58 0.59 13428 7981 -0.00 -0.67%
2009-06-16 0.58 0.60 0.58 0.60 28458 16876 0.02 3.28%
2009-06-15 0.57 0.58 0.57 0.58 11991 6945 0.01 0.87%
2009-06-12 0.58 0.59 0.57 0.57 17459 10092 -0.00 -0.69%
2009-06-11 0.57 0.59 0.57 0.58 26179 15293 0.01 1.58%
2009-06-10 0.59 0.59 0.56 0.57 26589 15220 -0.02 -2.90%
2009-06-09 0.56 0.59 0.54 0.59 47707 26836 0.02 3.53%
2009-06-08 0.60 0.61 0.57 0.57 31539 18409 -0.03 -5.03%
2009-06-05 0.61 0.61 0.59 0.60 27904 16754 -0.01 -1.65%
N 2009-06-04 0.60 0.61 0.58 0.61 90063 54181 0.03 5.02%
2009-06-03 0.53 0.58 0.53 0.58 38518 22141 0.03 5.09%
N 2009-06-02 0.58 0.58 0.55 0.55 75192 41642 -0.03 -5.01%
N 2009-06-01 0.59 0.61 0.58 0.58 90750 52862 -0.03 -4.93%