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

国际实业(000159)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 18.36 18.83 17.00 17.28 134335 2430319 -1.05 -5.73%
2009-11-23 17.80 18.36 17.80 18.33 116249 2101802 0.64 3.62%
2009-11-20 17.50 17.92 17.40 17.69 92594 1643937 0.05 0.28%
2009-11-19 17.67 17.75 17.26 17.64 81815 1427863 0.09 0.51%
2009-11-18 17.40 18.20 17.40 17.55 108071 1919569 0.15 0.86%
2009-11-17 17.54 17.59 17.18 17.40 146206 2541352 0.16 0.93%
2009-11-16 16.59 17.43 16.59 17.24 180391 3079734 1.00 6.16%
2009-11-12 16.49 16.59 16.14 16.24 68803 1126224 -0.20 -1.22%
2009-11-11 16.72 16.74 16.20 16.44 65692 1078669 -0.29 -1.73%
2009-11-10 16.89 17.10 16.64 16.73 75775 1276929 0.05 0.30%
2009-11-09 16.40 16.71 16.24 16.68 63779 1051302 0.18 1.09%
2009-11-06 16.65 16.75 16.43 16.50 85707 1420741 -0.16 -0.96%
2009-11-05 15.95 16.84 15.88 16.66 123617 2016832 0.78 4.91%
2009-11-04 16.05 16.11 15.67 15.88 58838 934942 -0.02 -0.13%
2009-11-03 15.46 16.12 15.46 15.90 74024 1174692 0.45 2.91%
2009-11-02 14.40 15.50 14.30 15.45 58616 882360 0.63 4.25%
2009-10-30 15.11 15.26 14.80 14.82 47255 710261 0.14 0.95%
2009-10-29 14.89 14.96 14.66 14.68 45873 679974 -0.57 -3.74%
2009-10-28 14.89 15.45 14.81 15.25 64257 973835 0.34 2.28%
2009-10-27 15.66 15.66 14.90 14.91 93255 1423594 -0.99 -6.23%
2009-10-26 16.08 16.11 15.72 15.90 73698 1170860 -0.10 -0.62%
2009-10-23 15.60 16.58 15.50 16.00 123955 1985577 0.48 3.09%
2009-10-22 15.45 15.85 15.36 15.52 87186 1363455 0.00 0.00%
2009-10-21 15.16 15.54 14.91 15.52 91353 1390028 0.36 2.38%
2009-10-20 15.19 15.45 15.02 15.16 73623 1119955 0.07 0.46%
2009-10-19 14.83 15.10 14.70 15.09 67971 1014583 0.38 2.58%
2009-10-16 14.66 14.79 14.46 14.71 57699 843596 0.22 1.52%
2009-10-15 14.83 14.95 14.46 14.49 53964 791761 -0.03 -0.21%
2009-10-14 14.65 14.85 14.41 14.52 70154 1024884 0.02 0.14%
2009-10-13 13.95 14.70 13.93 14.50 65245 941936 0.34 2.40%
2009-10-09 13.55 14.18 13.41 14.16 64842 899098 1.06 8.09%
2009-09-30 13.02 13.38 13.02 13.10 29776 393326 0.11 0.85%
2009-09-29 13.24 13.40 12.75 12.99 36163 472877 -0.20 -1.52%
2009-09-28 13.82 13.95 13.18 13.19 31296 423225 -0.49 -3.58%
N 2009-09-25 13.25 14.04 13.20 13.68 89414 1231675 0.35 2.63%
N 2009-09-24 13.25 13.56 12.95 13.33 43439 574470 0.03 0.23%
2009-09-23 13.76 13.95 13.16 13.30 57700 779942 -0.52 -3.76%
2009-09-22 14.35 14.36 13.81 13.82 56286 791934 -0.58 -4.03%
2009-09-21 14.40 14.45 13.70 14.40 66935 944034 -0.12 -0.83%
N 2009-09-18 15.25 15.34 14.35 14.52 81046 1208895 -0.59 -3.90%
N 2009-09-17 14.85 15.20 14.85 15.11 73392 1102002 0.41 2.79%
2009-09-16 14.96 15.05 14.50 14.70 65124 961256 -0.26 -1.74%
N 2009-09-15 14.70 15.28 14.65 14.96 103896 1560524 0.30 2.05%
2009-09-14 14.37 14.77 14.31 14.66 79170 1147875 0.25 1.74%
N 2009-09-11 14.17 14.56 14.17 14.41 60108 865837 0.26 1.84%
N 2009-09-10 14.45 14.49 14.11 14.15 50160 717495 -0.38 -2.62%
N 2009-09-09 14.45 14.70 14.12 14.53 86216 1244936 0.23 1.61%
N 2009-09-08 13.86 14.38 13.52 14.30 77346 1086778 0.37 2.66%
2009-09-07 13.90 14.20 13.81 13.93 59670 837542 -0.02 -0.14%
N 2009-09-04 13.79 14.24 13.65 13.95 61288 856801 0.09 0.65%
2009-09-03 12.93 13.97 12.86 13.86 73912 999453 0.81 6.21%
2009-09-02 12.85 13.30 12.78 13.05 49415 645787 0.32 2.51%
2009-09-01 12.73 13.10 12.52 12.73 43330 557840 -0.07 -0.55%
2009-08-31 13.94 13.94 12.80 12.80 84007 1101646 -1.42 -9.99%
2009-08-28 14.68 14.86 14.10 14.22 48174 692543 -0.44 -3.00%
2009-08-27 14.40 14.96 14.32 14.66 73876 1083795 0.13 0.90%
N 2009-08-26 14.15 14.85 13.95 14.53 72189 1043970 0.32 2.25%
N 2009-08-25 14.71 14.79 13.70 14.21 88326 1250326 -0.74 -4.95%
N 2009-08-24 14.80 15.13 14.50 14.95 97274 1443121 0.10 0.67%
2009-08-21 14.29 14.88 14.10 14.85 102878 1501514 0.49 3.41%
2009-08-20 13.60 14.47 13.53 14.36 88359 1239622 1.02 7.65%
2009-08-19 14.80 14.80 13.28 13.34 71635 1007457 -1.34 -9.13%
N 2009-08-18 14.39 14.73 13.99 14.68 75184 1076898 0.29 2.02%
N 2009-08-17 15.45 15.60 14.39 14.39 100785 1491835 -1.60 -10.01%
N 2009-08-14 16.52 16.69 15.85 15.99 75917 1236144 -0.41 -2.50%
N 2009-08-13 15.82 16.64 15.82 16.40 73128 1196707 0.27 1.67%
N 2009-08-12 17.23 17.23 16.05 16.13 90786 1493546 -1.15 -6.66%
2009-08-11 17.62 17.73 17.00 17.28 69560 1202994 -0.21 -1.20%
2009-08-10 17.40 17.70 16.81 17.49 64165 1111695 0.32 1.86%
N 2009-08-07 18.18 18.40 17.10 17.17 101348 1795774 -0.95 -5.24%
2009-08-06 18.80 18.80 17.70 18.12 97679 1779911 -0.85 -4.48%
2009-08-05 20.20 20.20 18.80 18.97 152992 2947862 -1.28 -6.32%
2009-08-04 19.65 20.35 19.08 20.25 182589 3612508 0.77 3.95%
2009-08-03 18.51 19.96 18.15 19.48 176611 3391164 0.87 4.67%
N 2009-07-31 17.90 18.72 17.51 18.61 138461 2507632 1.01 5.74%
2009-07-30 17.51 17.70 16.73 17.60 108954 1880068 0.13 0.74%
N 2009-07-29 18.89 19.19 17.23 17.47 149831 2712726 -1.67 -8.72%
N 2009-07-28 19.66 19.68 18.71 19.14 163304 3137072 -0.76 -3.82%
N 2009-07-27 18.92 20.12 18.53 19.90 251265 4857129 0.99 5.24%
2009-07-24 18.00 19.16 17.62 18.91 267485 4968934 1.11 6.24%
N 2009-07-23 16.62 18.16 16.51 17.80 229742 4011570 1.19 7.16%
2009-07-22 16.11 17.28 16.10 16.61 141924 2377214 0.47 2.91%
2009-07-21 17.20 17.20 16.10 16.14 168292 2785210 -1.07 -6.22%
2009-07-20 16.39 17.47 16.38 17.21 261270 4435114 0.91 5.58%
2009-07-17 15.53 16.45 15.36 16.30 204931 3264346 0.80 5.16%
N 2009-07-16 15.71 16.10 15.42 15.50 163218 2584491 -0.27 -1.71%
2009-07-15 15.47 15.98 15.15 15.77 179679 2795555 0.40 2.60%
N 2009-07-14 15.15 15.45 15.15 15.37 91950 1410134 0.31 2.06%
2009-07-13 15.07 15.38 15.00 15.06 75598 1145731 -0.08 -0.53%
2009-07-10 15.37 15.70 15.12 15.14 105305 1616575 -0.15 -0.98%
2009-07-09 15.00 15.34 14.72 15.29 109507 1654712 0.35 2.34%
2009-07-08 14.60 15.00 14.54 14.94 62512 921057 0.26 1.77%
2009-07-07 14.82 14.97 14.48 14.68 88786 1301748 -0.33 -2.20%
2009-07-06 16.10 16.15 14.93 15.01 134284 2051231 -0.28 -1.83%
2009-07-03 14.80 15.35 14.68 15.29 155585 2360954 0.34 2.27%
2009-07-02 14.20 14.98 14.18 14.95 145383 2118820 0.78 5.50%
2009-07-01 14.08 14.36 14.05 14.17 52579 744910 0.10 0.71%
2009-06-30 14.40 14.48 14.05 14.07 69473 991714 -0.25 -1.75%
N 2009-06-29 14.11 14.45 13.87 14.32 83915 1187904 0.21 1.49%
2009-06-26 14.16 14.37 14.04 14.11 58652 831053 0.01 0.07%
2009-06-25 14.34 14.50 14.01 14.10 55176 783681 -0.23 -1.60%
2009-06-24 13.96 14.39 13.96 14.33 70022 996850 0.38 2.72%
N 2009-06-23 14.00 14.15 13.79 13.95 92903 1298726 -0.52 -3.59%
N 2009-06-22 16.00 16.00 14.46 14.47 205431 3093975 -0.28 -1.90%