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

长城开发(000021)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 13.40 13.82 12.96 13.20 116236 1551946 -0.58 -4.21%
2009-11-26 13.80 14.58 13.50 13.78 195899 2748975 -0.04 -0.29%
2009-11-25 13.54 13.88 13.40 13.82 105430 1446069 0.34 2.52%
2009-11-24 14.34 14.45 13.21 13.48 154100 2153375 -0.86 -6.00%
2009-11-23 14.61 14.65 14.16 14.34 151532 2169062 -0.06 -0.42%
2009-11-20 13.65 14.50 13.48 14.40 260804 3659414 0.82 6.04%
2009-11-19 13.24 13.59 13.24 13.58 131181 1760361 0.40 3.04%
2009-11-18 13.39 13.39 13.00 13.18 114347 1508675 -0.24 -1.79%
2009-11-17 13.80 13.84 13.20 13.42 137002 1834661 -0.32 -2.33%
2009-11-16 13.80 13.93 13.65 13.74 139145 1917134 0.14 1.03%
2009-11-13 13.40 13.70 13.28 13.60 68557 925046 0.15 1.11%
2009-11-12 13.50 13.55 13.27 13.45 69324 927863 0.05 0.37%
2009-11-11 13.30 13.53 13.08 13.40 60688 810032 0.10 0.75%
2009-11-10 14.08 14.22 13.30 13.30 121179 1647240 -0.42 -3.06%
2009-11-06 13.79 13.81 13.50 13.72 86416 1180660 -0.09 -0.65%
2009-11-05 13.62 13.90 13.33 13.81 136990 1869367 0.11 0.80%
2009-11-04 13.32 14.00 13.32 13.70 257038 3524763 0.59 4.50%
2009-11-03 12.82 13.25 12.59 13.11 117450 1524850 0.35 2.74%
2009-11-02 12.01 12.91 11.83 12.76 142304 1786854 0.54 4.42%
2009-10-30 12.28 12.45 12.06 12.22 61321 752024 0.09 0.74%
2009-10-29 12.00 12.15 11.90 12.13 44553 537594 -0.02 -0.17%
2009-10-28 12.00 12.16 11.92 12.15 46933 564865 0.15 1.25%
2009-10-27 12.08 12.17 11.92 12.00 55812 672751 -0.08 -0.66%
2009-10-26 12.26 12.45 12.02 12.08 57023 693026 -0.27 -2.19%
2009-10-23 12.37 12.58 12.24 12.35 73634 913650 -0.02 -0.16%
2009-10-22 12.35 12.49 12.09 12.37 46943 577652 -0.07 -0.56%
2009-10-21 12.28 12.80 12.21 12.44 82080 1028762 0.10 0.81%
2009-10-20 12.30 12.46 12.20 12.34 63045 775699 0.04 0.33%
2009-10-19 12.00 12.30 11.98 12.30 67746 822573 0.30 2.50%
2009-10-16 12.27 12.32 11.85 12.00 57806 695713 -0.27 -2.20%
2009-10-15 12.01 12.33 11.91 12.27 108904 1324492 0.39 3.28%
2009-10-14 12.01 12.25 11.79 11.88 71110 854748 -0.12 -1.00%
2009-10-13 11.91 12.05 11.71 12.00 52392 625826 0.03 0.25%
2009-10-12 11.60 12.15 11.45 11.97 87872 1049635 0.32 2.75%
2009-10-09 11.48 11.70 11.22 11.65 92648 1062614 0.43 3.83%
2009-09-29 11.00 11.33 10.86 11.22 58617 648034 0.24 2.19%
2009-09-28 11.22 11.50 10.77 10.98 52554 591415 -0.23 -2.05%
2009-09-25 11.25 11.46 11.15 11.21 39598 447666 -0.03 -0.27%
2009-09-24 11.71 11.88 11.10 11.24 116978 1346545 -0.56 -4.75%
2009-09-23 12.39 12.40 11.72 11.80 80933 970453 -0.60 -4.84%
2009-09-22 12.80 13.22 12.31 12.40 88881 1132629 -0.59 -4.54%
2009-09-21 12.24 13.15 11.82 12.99 153104 1913468 0.71 5.78%
2009-09-18 13.00 13.15 12.00 12.28 165976 2115377 -0.94 -7.11%
2009-09-17 12.46 13.64 12.32 13.22 268538 3530138 0.82 6.61%
2009-09-16 12.08 12.49 11.93 12.40 123381 1517644 0.31 2.56%
2009-09-15 12.08 12.16 11.80 12.09 95329 1143266 0.12 1.00%
2009-09-14 11.63 12.16 11.60 11.97 92675 1100047 0.31 2.66%
2009-09-11 11.52 11.90 11.48 11.66 64048 746220 0.11 0.95%
2009-09-10 11.32 11.90 11.32 11.55 75516 882855 0.06 0.52%
2009-09-09 11.58 11.75 11.31 11.49 60897 700922 -0.15 -1.29%
2009-09-08 11.64 11.90 11.46 11.64 55892 652928 -0.07 -0.60%
2009-09-07 11.36 11.89 11.34 11.71 86681 1013731 0.36 3.17%
2009-09-04 11.10 11.45 11.01 11.35 44418 501613 0.17 1.52%
2009-09-03 10.48 11.26 10.48 11.18 59469 648218 0.69 6.58%
2009-09-02 10.47 10.55 10.22 10.49 16972 176513 0.19 1.84%
2009-09-01 10.31 10.62 10.20 10.30 39143 407517 -0.15 -1.44%
N 2009-08-31 11.08 11.26 10.20 10.45 62590 661178 -0.88 -7.77%
N 2009-08-28 11.49 11.77 11.30 11.33 66279 764928 -0.20 -1.74%
N 2009-08-27 11.55 11.76 11.30 11.53 50474 583286 -0.02 -0.17%
2009-08-26 10.70 11.65 10.63 11.55 74726 842059 0.73 6.75%
2009-08-25 11.34 11.34 10.68 10.82 55410 608088 -0.51 -4.50%
2009-08-24 11.00 11.46 10.96 11.33 53516 604967 0.27 2.44%
2009-08-21 10.70 11.16 10.60 11.06 59059 647233 0.34 3.17%
2009-08-20 10.45 10.79 10.40 10.72 36138 383673 0.27 2.58%
2009-08-19 10.72 10.97 10.28 10.45 74841 794280 -0.25 -2.34%
2009-08-18 10.60 10.78 9.93 10.70 73987 765981 0.05 0.47%
2009-08-17 11.68 11.68 10.65 10.65 78758 869795 -1.18 -9.97%
2009-08-14 12.75 12.75 11.78 11.83 81584 985930 -0.87 -6.85%
2009-08-13 12.60 12.75 12.26 12.70 59240 741888 0.03 0.24%
2009-08-12 12.78 13.08 12.51 12.67 74731 955640 -0.11 -0.86%
2009-08-11 12.71 12.95 12.58 12.78 43580 556222 0.08 0.63%
2009-08-10 13.15 13.39 12.50 12.70 65488 841505 -0.23 -1.78%
2009-08-07 13.25 13.80 12.81 12.93 125992 1686783 -0.43 -3.22%
N 2009-08-06 13.00 13.70 12.71 13.36 227190 3037188 0.29 2.22%
2009-08-05 13.20 13.33 12.89 13.07 102204 1336305 -0.13 -0.98%
2009-08-04 13.10 13.36 12.84 13.20 171493 2253876 0.13 0.99%
2009-08-03 12.62 13.19 12.33 13.07 152945 1954876 0.55 4.39%
2009-07-31 12.30 12.65 12.30 12.52 87828 1098671 0.15 1.21%
2009-07-30 12.20 12.55 11.98 12.37 101813 1252837 0.17 1.39%
2009-07-29 13.01 13.02 11.67 12.20 166045 2060010 -0.77 -5.94%
2009-07-28 13.35 13.38 12.70 12.97 179556 2318810 -0.32 -2.41%
N 2009-07-27 13.04 13.46 12.91 13.29 119242 1575877 0.25 1.92%
N 2009-07-24 13.30 13.39 12.90 13.04 158012 2058576 -0.24 -1.81%
N 2009-07-23 13.92 13.97 13.03 13.28 217323 2911094 -0.37 -2.71%
N 2009-07-21 12.70 13.97 12.70 13.65 413517 5543267 0.95 7.48%
2009-07-20 12.73 12.88 12.50 12.70 148145 1874229 0.02 0.16%
N 2009-07-17 12.51 12.76 12.21 12.68 147654 1854995 0.18 1.44%
N 2009-07-16 12.90 13.00 12.41 12.50 201895 2556809 -0.49 -3.77%
N 2009-07-15 12.89 13.27 12.62 12.99 267688 3458161 0.11 0.85%
2009-07-14 13.12 13.20 12.68 12.88 296252 3824783 0.06 0.47%
2009-07-13 12.05 12.82 11.95 12.82 418111 5261516 1.17 10.04%
2009-07-10 11.25 11.97 11.19 11.65 260619 3039092 0.50 4.48%
2009-07-09 10.74 11.27 10.73 11.15 161155 1789748 0.40 3.72%
2009-07-08 10.65 10.85 10.60 10.75 64296 689563 0.01 0.09%
2009-07-07 10.66 10.89 10.49 10.74 123081 1311944 -0.01 -0.09%
2009-07-06 10.90 11.02 10.39 10.75 202170 2149329 -0.25 -2.27%
2009-07-03 11.31 11.33 11.00 11.00 193378 2146154 -0.35 -3.08%
N 2009-07-02 11.66 11.67 11.26 11.35 155054 1770362 -0.27 -2.32%
2009-07-01 11.19 11.75 11.10 11.62 177270 2022524 0.42 3.75%
2009-06-30 11.20 11.23 10.95 11.20 75767 839331 0.03 0.27%
2009-06-29 11.24 11.34 11.05 11.17 78005 872157 -0.07 -0.62%
2009-06-26 11.20 11.43 10.95 11.24 85006 950217 -0.05 -0.44%
2009-06-25 11.08 11.49 10.85 11.29 136731 1533586 0.28 2.54%
2009-06-24 11.05 11.12 10.80 11.01 93333 1020888 -0.09 -0.81%
2009-06-23 11.08 11.24 10.99 11.10 52208 579272 -0.02 -0.18%
2009-06-22 11.29 11.38 11.00 11.12 102997 1142707 -0.15 -1.33%
2009-06-19 11.79 11.80 11.19 11.27 140757 1607328 -0.58 -4.89%
N 2009-06-18 11.41 11.94 11.32 11.85 139544 1626909 0.47 4.13%
N 2009-06-17 11.21 11.50 11.14 11.38 73677 835349 0.08 0.71%
2009-06-16 11.25 11.52 11.09 11.30 91735 1036058 0.02 0.18%
2009-06-15 11.07 11.45 10.89 11.28 82591 925880 0.17 1.53%
2009-06-12 11.30 11.48 10.90 11.11 97671 1086938 -0.20 -1.77%
2009-06-11 11.90 12.12 11.30 11.31 170737 1993225 -0.64 -5.36%
2009-06-10 11.97 12.50 11.78 11.95 145333 1763894 -0.05 -0.42%
2009-06-09 11.30 12.16 10.96 12.00 236661 2724565 0.62 5.45%
2009-06-08 11.71 12.18 11.25 11.38 230677 2706446 -0.61 -5.09%
N 2009-06-05 11.91 12.38 11.75 11.99 252009 3033938 0.00 0.00%
2009-06-04 11.30 12.38 11.16 11.99 367107 4317904 0.63 5.55%
N 2009-06-03 10.85 11.51 10.71 11.36 280831 3118723 0.44 4.03%
2009-06-02 11.13 11.47 10.88 10.92 209384 2334100 -0.26 -2.33%
2009-06-01 11.09 11.37 10.81 11.18 264646 2935733 0.22 2.01%
N 2009-05-27 10.83 11.44 10.65 10.96 431334 4745527 0.05 0.46%