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

中天城投(000540)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 20.19 20.19 19.00 19.05 196435 3845263 -1.62 -7.84%
2009-11-26 21.10 22.30 20.41 20.67 365135 7812830 -0.27 -1.29%
2009-11-25 19.91 21.00 19.62 20.94 290747 5932832 0.95 4.75%
2009-11-24 19.71 21.16 19.55 19.99 420636 8577593 0.39 1.99%
2009-11-23 19.36 19.60 19.10 19.60 156927 3030767 0.24 1.24%
2009-11-20 19.15 19.59 18.85 19.36 152684 2947246 0.22 1.15%
2009-11-19 19.17 19.29 18.81 19.14 98607 1874710 0.01 0.05%
2009-11-18 19.40 19.54 19.01 19.13 125305 2404993 -0.42 -2.15%
2009-11-17 19.13 19.88 19.05 19.55 240235 4690475 0.52 2.73%
2009-11-16 18.42 19.10 18.30 19.03 195919 3673736 0.61 3.31%
2009-11-13 18.60 18.60 17.90 18.42 132968 2422939 -0.19 -1.02%
2009-11-12 18.68 19.08 18.46 18.61 90901 1706394 -0.06 -0.32%
2009-11-11 18.75 18.94 18.47 18.67 88017 1642692 -0.23 -1.22%
2009-11-10 18.70 19.20 18.68 18.90 153204 2905196 0.30 1.61%
2009-11-09 18.90 18.94 18.28 18.60 101283 1882144 -0.30 -1.59%
2009-11-06 18.91 19.20 18.70 18.90 124304 2350128 0.05 0.27%
2009-11-05 18.97 19.41 18.71 18.85 122273 2322179 -0.20 -1.05%
2009-11-04 18.65 19.05 18.24 19.05 180023 3350530 0.45 2.42%
2009-11-03 18.39 18.95 18.39 18.60 152202 2836304 0.21 1.14%
2009-11-02 17.20 18.41 17.09 18.39 148614 2659187 0.60 3.37%
2009-10-30 18.00 18.34 17.71 17.79 139513 2519813 0.16 0.91%
2009-10-29 17.90 17.90 17.48 17.63 133958 2364163 -0.63 -3.45%
2009-10-28 17.88 18.42 17.82 18.26 138427 2518718 0.23 1.28%
2009-10-27 19.00 19.00 18.00 18.03 264169 4866834 -1.21 -6.29%
2009-10-26 19.47 19.70 19.10 19.24 158006 3052253 -0.23 -1.18%
2009-10-23 19.51 20.05 19.20 19.47 267136 5268422 -0.02 -0.10%
2009-10-22 19.40 20.07 19.25 19.49 209200 4111288 -0.11 -0.56%
2009-10-21 19.60 20.86 19.20 19.60 361565 7275109 0.10 0.51%
2009-10-20 19.81 19.90 19.13 19.50 301715 5883588 -0.10 -0.51%
2009-10-19 18.00 19.60 18.00 19.60 459617 8789090 1.78 9.99%
2009-10-16 17.60 17.95 17.44 17.82 139457 2473049 0.23 1.31%
2009-10-15 18.18 18.44 17.56 17.59 193701 3454870 -0.46 -2.55%
2009-10-14 17.88 18.78 17.88 18.05 256888 4714654 0.23 1.29%
2009-10-13 17.89 18.01 17.40 17.82 197324 3494092 -0.23 -1.27%
2009-10-12 17.60 18.25 17.40 18.05 245625 4386186 0.27 1.52%
2009-10-09 17.25 17.98 16.85 17.78 283600 4974762 0.98 5.83%
2009-09-30 16.08 17.12 16.06 16.80 251239 4205362 1.09 6.94%
2009-09-29 15.40 16.15 15.40 15.71 136779 2156180 0.58 3.83%
2009-09-28 16.00 16.10 15.08 15.13 97337 1522408 -0.85 -5.32%
2009-09-25 15.50 16.36 15.37 15.98 146231 2326915 0.25 1.59%
2009-09-24 14.85 16.38 14.44 15.73 167862 2588631 0.74 4.94%
2009-09-23 15.50 16.02 14.82 14.99 100556 1539863 -0.71 -4.52%
2009-09-22 16.38 16.65 15.70 15.70 87332 1409190 -0.68 -4.15%
2009-09-21 16.08 16.47 15.45 16.38 115070 1836030 0.18 1.11%
2009-09-18 17.37 17.37 15.95 16.20 186444 3093236 -1.17 -6.74%
2009-09-17 17.10 17.45 17.02 17.37 131781 2279257 0.15 0.87%
2009-09-16 17.30 17.39 16.69 17.22 151956 2581931 -0.11 -0.64%
N 2009-09-15 17.48 17.99 17.31 17.33 186372 3274385 0.19 1.11%
2009-09-11 16.90 17.53 16.86 17.14 196498 3380489 0.02 0.12%
N 2009-09-10 17.08 17.87 16.85 17.12 214780 3732223 0.33 1.97%
N 2009-09-09 16.60 17.09 16.20 16.79 213023 3537207 0.09 0.54%
N 2009-09-08 15.82 17.14 15.48 16.70 283323 4682606 0.64 3.98%
N 2009-09-07 15.44 16.08 15.31 16.06 251697 3939539 0.72 4.69%
N 2009-09-04 15.30 15.97 15.21 15.34 335224 5202290 0.79 5.43%
N 2009-09-03 13.27 14.55 13.26 14.55 156882 2227653 1.32 9.98%
2009-09-02 13.59 13.88 13.00 13.23 107222 1432988 -0.37 -2.72%
2009-09-01 13.37 14.19 13.01 13.60 125107 1703301 0.24 1.80%
N 2009-08-31 13.91 14.56 13.23 13.36 133698 1859447 -1.34 -9.12%
N 2009-08-28 14.65 15.19 14.20 14.70 143695 2122958 0.05 0.34%
2009-08-27 14.38 14.90 14.11 14.65 128705 1866477 0.09 0.62%
2009-08-26 14.27 14.96 14.13 14.56 117523 1725969 0.28 1.96%
N 2009-08-25 15.29 15.29 14.00 14.28 151523 2187674 -1.15 -7.45%
2009-08-24 15.24 15.55 15.06 15.43 111770 1712271 0.19 1.25%
N 2009-08-21 15.00 15.65 14.82 15.24 121249 1845326 0.12 0.79%
N 2009-08-20 14.47 15.26 14.16 15.12 124755 1829556 0.85 5.96%
2009-08-19 15.42 15.80 14.01 14.27 123239 1837022 -1.13 -7.34%
2009-08-18 15.10 15.59 14.91 15.40 97390 1491592 0.16 1.05%
N 2009-08-17 16.38 16.66 15.14 15.24 138542 2190548 -1.58 -9.39%
2009-08-14 17.54 17.88 16.80 16.82 146644 2532886 -0.81 -4.59%
2009-08-13 16.97 17.83 16.30 17.63 245179 4257484 0.53 3.10%
2009-08-12 16.69 17.59 16.60 17.10 232335 4008764 0.25 1.48%
2009-08-11 16.38 17.08 16.38 16.85 129633 2187730 0.55 3.37%
2009-08-10 16.40 16.69 16.01 16.30 80259 1305570 0.05 0.31%
2009-08-07 16.90 17.08 16.22 16.25 106088 1770732 -0.93 -5.41%
2009-08-06 16.58 17.59 15.92 17.18 217266 3664519 0.38 2.26%
2009-08-05 17.32 17.32 16.50 16.80 173365 2923633 -0.62 -3.56%
N 2009-08-04 17.60 18.26 17.24 17.42 166479 2949594 -0.05 -0.29%
2009-08-03 17.60 17.77 17.01 17.47 180045 3113506 -0.27 -1.52%
2009-07-31 16.90 18.08 16.70 17.74 203799 3558536 1.04 6.23%
2009-07-30 17.37 17.77 16.00 16.70 221329 3696262 -0.67 -3.86%
2009-07-29 19.18 19.18 17.37 17.37 206779 3756384 -1.93 -10.00%
2009-07-28 19.05 19.79 18.64 19.30 197452 3769423 0.08 0.42%
2009-07-27 19.40 19.40 18.60 19.22 205939 3903963 -0.33 -1.69%
2009-07-23 19.37 20.20 19.25 19.55 212303 4197514 0.20 1.03%
2009-07-22 19.05 19.65 19.05 19.35 170570 3282045 0.00 0.00%
N 2009-07-21 18.78 20.05 18.50 19.35 275023 5336563 0.46 2.44%
2009-07-20 19.16 19.16 18.50 18.89 231189 4339010 -0.39 -2.02%
2009-07-17 19.82 20.06 19.08 19.28 196527 3841140 -0.71 -3.55%
2009-07-16 19.91 20.69 19.10 19.99 295182 5911196 0.15 0.76%
N 2009-07-15 20.09 20.67 19.60 19.84 234925 4695437 -0.36 -1.78%
N 2009-07-14 19.70 20.59 19.31 20.20 274646 5471323 0.34 1.71%
N 2009-07-13 18.90 20.20 18.48 19.86 355764 6913969 1.43 7.76%
N 2009-07-10 16.73 18.43 16.73 18.43 367135 6536106 1.68 10.03%
N 2009-07-09 17.40 17.40 16.70 16.75 301109 5129792 0.46 2.82%
2009-07-07 16.80 16.80 15.87 16.29 224105 3637195 -0.52 -3.09%
N 2009-07-06 16.55 17.26 16.48 16.81 289079 4882438 0.39 2.38%
N 2009-07-03 16.27 16.90 16.20 16.42 271978 4490832 -0.19 -1.14%
2009-07-02 16.57 17.15 15.75 16.61 341809 5536204 0.06 0.36%
2009-07-01 15.51 16.87 15.51 16.55 261360 4277825 0.97 6.23%
2009-06-30 15.80 16.37 15.26 15.58 319339 5022370 -0.51 -3.17%
2009-06-29 17.51 18.50 15.60 16.09 414632 7134453 -1.21 -6.99%
2009-06-26 15.82 17.51 15.71 17.30 227207 3801528 1.38 8.67%
N 2009-06-25 14.82 16.20 14.71 15.92 232875 3628758 0.92 6.13%
N 2009-06-24 14.74 15.86 14.41 15.00 264247 3987470 0.58 4.02%
N 2009-06-23 13.06 14.42 13.01 14.42 255032 3543194 1.31 9.99%
N 2009-06-22 13.20 13.79 13.02 13.11 173441 2321109 -0.08 -0.61%
N 2009-06-19 12.40 13.37 12.39 13.19 194296 2502771 0.85 6.89%
2009-06-17 11.73 12.50 11.51 12.34 136531 1640497 0.61 5.20%
N 2009-06-16 11.70 11.95 11.50 11.73 78809 921173 -0.03 -0.26%
N 2009-06-15 12.20 12.40 11.66 11.76 133537 1590700 -0.36 -2.97%
N 2009-06-12 12.05 12.65 11.75 12.12 191876 2345560 -0.08 -0.66%
2009-06-10 11.53 12.35 11.48 12.20 174931 2111253 0.67 5.81%
2009-06-09 11.60 11.78 11.00 11.53 139675 1596298 0.04 0.35%
N 2009-06-08 11.25 11.69 11.18 11.49 155966 1785359 0.33 2.96%
2009-06-05 11.39 11.41 11.13 11.16 152781 1719376 -0.13 -1.15%
N 2009-06-04 10.82 11.65 10.75 11.29 277625 3139629 0.40 3.67%
N 2009-06-03 10.50 11.28 10.42 10.89 409948 4471788 0.25 2.35%
N 2009-06-02 9.79 10.73 9.63 10.64 386350 4030669 0.89 9.13%
2009-06-01 9.75 9.98 9.65 9.75 122377 1201180 0.13 1.35%