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

中国宝安(000009)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
2009-11-24 13.62 13.90 13.03 13.10 357338 4842179 -0.45 -3.32%
2009-11-23 13.70 13.76 13.38 13.55 317270 4285640 -0.15 -1.09%
2009-11-20 13.49 13.88 13.27 13.70 335158 4564493 0.12 0.88%
2009-11-19 13.39 13.62 13.20 13.58 269512 3610997 0.20 1.50%
2009-11-18 13.69 13.69 13.19 13.38 287048 3835690 -0.30 -2.19%
2009-11-17 13.60 13.95 13.44 13.68 271966 3724446 0.18 1.33%
2009-11-16 13.29 13.54 13.14 13.50 327381 4360154 0.32 2.43%
2009-11-13 13.30 13.36 12.90 13.18 186040 2439946 -0.07 -0.53%
2009-11-12 13.40 13.75 13.15 13.25 174555 2343479 -0.13 -0.97%
2009-11-11 13.71 13.71 13.30 13.38 205744 2762152 -0.33 -2.41%
2009-11-10 13.70 13.93 13.60 13.71 183982 2534881 0.01 0.07%
2009-11-09 14.05 14.05 13.20 13.70 257750 3508459 -0.18 -1.30%
2009-11-06 13.51 14.02 13.40 13.88 349054 4811774 0.44 3.27%
2009-11-05 13.02 13.72 13.02 13.44 385468 5187325 0.35 2.67%
2009-11-04 13.14 13.38 13.00 13.09 264216 3481581 -0.18 -1.36%
2009-11-03 12.58 13.60 12.39 13.27 616133 8072026 0.65 5.15%
2009-11-02 12.09 12.86 11.91 12.62 330384 4081023 0.11 0.88%
2009-10-30 12.92 13.00 12.50 12.51 305622 3886652 -0.22 -1.73%
2009-10-29 12.36 12.80 12.12 12.73 293228 3650431 0.12 0.95%
2009-10-28 11.88 12.70 11.85 12.61 328496 4056284 0.70 5.88%
2009-10-27 12.30 12.51 11.90 11.91 208754 2546912 -0.62 -4.95%
2009-10-26 12.43 12.73 12.36 12.53 237556 2969432 0.13 1.05%
2009-10-23 12.08 12.99 12.08 12.40 387770 4884922 0.35 2.90%
2009-10-22 11.99 12.28 11.80 12.05 208359 2516282 0.04 0.33%
2009-10-21 11.90 12.31 11.80 12.01 240675 2915794 0.10 0.84%
2009-10-20 11.91 12.15 11.82 11.91 181570 2173424 0.03 0.25%
2009-10-19 11.35 12.01 11.32 11.88 282823 3336185 0.59 5.23%
2009-10-16 11.39 11.47 11.02 11.29 119851 1346281 -0.06 -0.53%
2009-10-15 11.35 11.53 11.30 11.35 157778 1798120 0.00 0.00%
2009-10-14 11.20 11.63 11.11 11.35 278884 3192621 0.13 1.16%
2009-10-13 10.89 11.25 10.75 11.22 152646 1686380 0.33 3.03%
2009-10-12 10.90 10.95 10.72 10.88 93029 1010883 -0.01 -0.09%
2009-10-09 10.45 10.93 10.33 10.89 142238 1526802 0.62 6.04%
2009-09-30 10.15 10.45 10.15 10.27 81798 842951 0.17 1.68%
2009-09-29 9.92 10.20 9.84 10.10 139415 1398198 0.15 1.51%
2009-09-28 10.21 10.37 9.87 9.95 113481 1148322 -0.25 -2.45%
2009-09-25 10.30 10.38 10.06 10.20 142449 1455618 -0.15 -1.45%
N 2009-09-24 10.26 10.68 9.80 10.35 251974 2570996 -0.07 -0.67%
N 2009-09-23 11.10 11.23 10.19 10.42 326320 3437910 -0.68 -6.13%
2009-09-22 11.51 11.69 11.07 11.10 191181 2159706 -0.58 -4.97%
2009-09-21 11.40 11.78 10.90 11.68 189178 2141641 0.10 0.86%
2009-09-18 12.10 12.30 11.37 11.58 423068 5050835 -0.28 -2.36%
2009-09-17 11.42 12.18 11.41 11.86 312139 3700194 0.52 4.59%
2009-09-16 11.55 11.70 11.18 11.34 242369 2760797 -0.33 -2.83%
2009-09-15 11.80 11.93 11.60 11.67 221716 2602592 -0.05 -0.43%
2009-09-14 11.42 11.80 11.42 11.72 189164 2196943 0.32 2.81%
N 2009-09-11 11.20 11.65 11.15 11.40 234434 2678227 0.23 2.06%
N 2009-09-09 11.07 11.27 10.94 11.17 215955 2397235 0.08 0.72%
2009-09-08 10.60 11.15 10.30 11.09 314544 3428916 0.43 4.03%
N 2009-09-07 10.67 11.01 10.58 10.66 232053 2508144 0.07 0.66%
N 2009-09-04 10.27 10.99 10.27 10.59 310662 3322889 0.35 3.42%
2009-09-03 9.51 10.28 9.47 10.24 261223 2615652 0.72 7.56%
2009-09-02 9.38 9.72 9.22 9.52 156924 1491489 0.22 2.37%
N 2009-09-01 9.49 10.09 9.14 9.30 215467 2065101 -0.37 -3.83%
2009-08-31 10.51 10.51 9.67 9.67 207562 2050079 -1.07 -9.96%
N 2009-08-28 11.14 11.32 10.68 10.74 175580 1917970 -0.51 -4.53%
N 2009-08-27 11.28 11.50 11.09 11.25 285418 3226960 -0.30 -2.60%
N 2009-08-26 10.80 11.55 10.55 11.55 466456 5183509 1.05 10.00%
N 2009-08-17 11.22 11.22 10.26 10.50 288462 3045594 -0.90 -7.89%
2009-08-14 11.69 11.98 11.40 11.40 170567 1987722 -0.35 -2.98%
N 2009-08-13 11.51 11.90 11.35 11.75 257136 3002913 0.24 2.08%
N 2009-08-12 11.78 11.86 11.31 11.51 223953 2594641 -0.28 -2.38%
2009-08-11 11.74 11.98 11.68 11.79 145884 1722630 0.08 0.68%
2009-08-10 12.12 12.20 11.48 11.71 220185 2598289 -0.32 -2.66%
2009-08-07 12.69 12.69 12.00 12.03 229859 2825815 -0.69 -5.42%
2009-08-06 12.25 13.15 12.00 12.72 357877 4519596 -0.08 -0.62%
2009-08-05 13.05 13.15 12.65 12.80 164473 2114159 -0.24 -1.84%
2009-08-04 12.85 13.14 12.71 13.04 262043 3393631 0.29 2.27%
2009-08-03 12.88 12.93 12.48 12.75 243033 3073318 -0.08 -0.62%
2009-07-31 12.75 12.84 12.30 12.83 291600 3689360 0.35 2.80%
N 2009-07-30 12.93 13.20 12.01 12.48 268192 3340097 -0.45 -3.48%
2009-07-29 13.85 13.89 12.56 12.93 315267 4175874 -1.03 -7.38%
2009-07-28 13.78 14.19 13.45 13.96 308513 4263480 0.11 0.79%
2009-07-27 13.94 14.00 13.55 13.85 285849 3929580 -0.08 -0.57%
2009-07-24 14.41 14.75 13.70 13.93 297192 4199574 -0.29 -2.04%
N 2009-07-23 14.02 14.47 14.00 14.22 263522 3766509 0.24 1.72%
2009-07-22 13.90 14.10 13.75 13.98 246543 3421472 -0.02 -0.14%
2009-07-21 13.90 14.29 13.78 14.00 284440 4019071 0.04 0.29%
2009-07-20 14.08 14.08 13.75 13.96 215566 2991227 -0.18 -1.27%
2009-07-17 14.11 14.32 13.80 14.14 229263 3222101 -0.03 -0.21%
2009-07-16 14.39 14.55 14.10 14.17 200749 2864201 -0.22 -1.53%
2009-07-15 14.60 14.76 14.37 14.39 214748 3106990 -0.31 -2.11%
2009-07-14 13.86 14.80 13.86 14.70 349260 5023548 0.86 6.21%
N 2009-07-13 14.00 14.14 13.76 13.84 221505 3092561 -0.34 -2.40%
2009-07-10 14.15 14.45 13.82 14.18 271246 3825196 0.04 0.28%
2009-07-09 14.22 14.31 13.80 14.14 218292 3063404 -0.18 -1.26%
2009-07-08 13.78 14.43 13.58 14.32 354406 4942720 0.44 3.17%
2009-07-07 14.29 14.30 13.81 13.88 278625 3895352 -0.54 -3.75%
2009-07-06 14.78 14.98 14.17 14.42 344267 5001637 0.03 0.21%
2009-07-03 13.02 14.39 12.81 14.39 566964 7942175 1.31 10.02%
2009-07-02 12.54 13.50 12.54 13.08 559629 7294568 0.66 5.31%
N 2009-07-01 11.84 12.51 11.84 12.42 353381 4351945 0.56 4.72%
2009-06-30 12.12 12.30 11.85 11.86 209192 2529749 -0.32 -2.63%
2009-06-29 11.70 12.40 11.70 12.18 356796 4344360 0.41 3.48%
2009-06-26 11.42 11.94 11.25 11.77 290635 3362447 0.35 3.06%
2009-06-25 11.58 11.59 11.38 11.42 131791 1512202 -0.08 -0.70%
N 2009-06-24 11.50 11.68 11.35 11.50 268114 3080817 0.00 0.00%
N 2009-06-22 11.85 11.97 11.38 11.50 210975 2453909 -0.28 -2.38%
N 2009-06-19 11.88 12.10 11.73 11.78 253239 3002610 -0.20 -1.67%
2009-06-18 11.49 12.01 11.42 11.98 467031 5478493 0.49 4.26%
2009-06-17 10.98 11.67 10.92 11.49 259933 2949530 0.41 3.70%
2009-06-16 11.02 11.14 10.90 11.08 124796 1373986 -0.10 -0.89%
2009-06-15 11.18 11.21 10.90 11.18 144055 1591246 -0.08 -0.71%
2009-06-12 11.55 11.55 11.00 11.26 201173 2260922 -0.22 -1.92%
N 2009-06-11 11.34 11.65 11.20 11.48 307429 3529240 0.12 1.06%
N 2009-06-10 11.32 11.64 11.10 11.36 289894 3293318 0.10 0.89%
2009-06-09 11.27 11.30 10.85 11.26 318699 3535497 -0.02 -0.18%
2009-06-08 11.36 11.68 10.96 11.28 434263 4934787 -0.08 -0.70%
2009-06-05 11.45 11.66 11.23 11.36 348672 3976538 -0.12 -1.04%
N 2009-06-04 11.08 11.61 10.90 11.48 630569 7128240 0.22 1.95%
N 2009-06-03 10.66 11.33 10.60 11.26 826703 9133642 0.68 6.43%
2009-06-02 10.16 10.68 10.16 10.58 644868 6769198 0.47 4.65%
2009-06-01 10.17 10.24 10.07 10.11 280451 2842652 0.02 0.20%
2009-05-27 10.30 10.38 9.96 10.09 247173 2521241 -0.06 -0.59%
N 2009-05-26 10.10 10.55 9.90 10.15 493935 5047328 -0.05 -0.49%
2009-05-25 9.49 10.35 9.22 10.20 631943 6153805 0.29 2.93%