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

长江证券(000783)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 20.21 20.55 19.52 19.60 421720 8477058 -0.62 -3.07%
2009-11-23 20.20 20.40 19.85 20.22 377015 7584796 -0.08 -0.39%
2009-11-20 18.46 20.32 18.27 20.30 446715 8770984 1.83 9.91%
2009-11-19 18.16 18.49 18.10 18.47 161148 2961928 0.31 1.71%
2009-11-18 18.39 18.39 17.98 18.16 199906 3630628 -0.17 -0.93%
2009-11-17 18.70 18.80 18.16 18.33 280563 5162667 -3.03 -14.19%
2009-11-06 21.65 21.77 21.24 21.36 421608 9054549 0.12 0.56%
2009-11-05 21.03 21.60 20.60 21.24 369116 7783027 0.43 2.07%
2009-11-04 20.98 21.35 20.65 20.81 459201 9595597 0.82 4.10%
2009-11-03 19.39 20.16 19.31 19.99 231978 4594661 0.71 3.68%
2009-11-02 18.10 19.39 17.85 19.28 163240 3052724 0.53 2.83%
2009-10-30 19.19 19.28 18.72 18.75 149299 2839790 0.00 0.00%
2009-10-29 18.99 19.09 18.63 18.75 127066 2403154 -0.70 -3.60%
2009-10-28 18.79 19.73 18.49 19.45 224261 4290181 0.58 3.07%
2009-10-27 19.56 19.65 18.87 18.87 146758 2819674 -0.99 -4.99%
2009-10-26 20.30 20.40 19.70 19.86 122109 2436417 -0.43 -2.12%
2009-10-23 20.23 20.62 20.00 20.29 179710 3662582 0.14 0.69%
2009-10-22 20.02 20.69 19.81 20.15 161813 3278278 -0.05 -0.25%
2009-10-21 19.75 20.86 19.50 20.20 250637 5069163 0.39 1.97%
2009-10-20 19.60 19.95 19.32 19.81 202216 3967134 0.43 2.22%
2009-10-19 18.70 19.38 18.66 19.38 131153 2501474 0.64 3.42%
2009-10-16 18.86 18.93 18.28 18.74 104694 1944027 0.07 0.38%
2009-10-15 18.95 19.53 18.60 18.67 162665 3096337 0.25 1.36%
2009-10-14 18.06 18.88 17.92 18.42 171591 3166398 0.46 2.56%
2009-10-13 17.58 17.98 17.41 17.96 89952 1596176 0.34 1.93%
2009-10-12 17.88 18.02 17.59 17.62 97421 1734229 -0.22 -1.23%
2009-10-09 17.23 17.91 17.13 17.84 118976 2093126 0.95 5.62%
2009-09-30 16.85 17.03 16.50 16.89 107465 1803375 0.27 1.62%
2009-09-29 17.10 17.20 16.18 16.62 89641 1495218 -0.42 -2.46%
2009-09-28 17.86 17.94 16.96 17.04 72467 1263460 -0.66 -3.73%
N 2009-09-25 17.80 18.13 17.54 17.70 75903 1355498 -0.28 -1.56%
N 2009-09-24 17.53 18.30 17.12 17.98 119948 2120859 0.39 2.22%
N 2009-09-23 18.24 18.60 17.55 17.59 119535 2149479 -0.64 -3.51%
N 2009-09-22 19.04 19.44 18.21 18.23 123438 2320144 -0.83 -4.36%
N 2009-09-21 19.00 19.15 18.20 19.06 150073 2810279 -0.27 -1.40%
N 2009-09-18 20.25 20.51 19.11 19.33 211370 4219711 -0.75 -3.73%
N 2009-09-17 19.90 20.25 19.90 20.08 135270 2719258 0.33 1.67%
N 2009-09-16 20.00 20.17 19.35 19.75 180726 3567807 -0.53 -2.61%
N 2009-09-15 20.20 20.52 19.85 20.28 188786 3816553 0.08 0.40%
N 2009-09-14 19.41 20.45 19.40 20.20 223137 4442870 0.77 3.96%
2009-09-11 19.24 19.75 19.06 19.43 185860 3617278 0.43 2.26%
N 2009-09-10 19.30 19.53 18.91 19.00 149134 2857814 -0.62 -3.16%
N 2009-09-09 19.00 20.00 18.95 19.62 281354 5504039 0.70 3.70%
N 2009-09-08 18.40 19.05 18.00 18.92 178308 3321362 0.36 1.94%
N 2009-09-07 18.63 19.09 18.39 18.56 200746 3767661 0.13 0.70%
N 2009-09-04 18.16 18.59 18.05 18.43 194785 3567656 0.14 0.77%
N 2009-09-03 17.15 18.39 16.97 18.29 266031 4762328 1.21 7.08%
N 2009-09-02 16.81 17.37 16.75 17.08 116188 1978020 0.00 0.00%
N 2009-09-01 17.10 17.69 16.96 17.08 130323 2252909 -0.13 -0.76%
N 2009-08-31 18.51 18.54 17.21 17.21 215607 3800720 -1.91 -9.99%
N 2009-08-28 20.00 20.12 18.69 19.12 191049 3686378 -0.93 -4.64%
N 2009-08-27 19.31 20.37 19.10 20.05 253902 5047215 0.67 3.46%
N 2009-08-26 18.60 19.77 18.38 19.38 163525 3158116 0.57 3.03%
N 2009-08-25 19.75 20.09 18.09 18.81 209717 3984644 -1.08 -5.43%
N 2009-08-24 20.01 20.10 19.38 19.89 182778 3613206 -0.10 -0.50%
N 2009-08-21 19.38 20.20 18.98 19.99 232497 4569314 0.34 1.73%
N 2009-08-20 18.40 19.75 18.11 19.65 293130 5560476 1.47 8.09%
N 2009-08-19 19.96 20.38 18.18 18.18 232369 4416940 -2.02 -10.00%
N 2009-08-18 20.60 21.00 19.01 20.20 224180 4432001 -0.92 -4.36%
N 2009-08-17 21.52 22.30 20.91 21.12 289774 6256727 -0.84 -3.83%
N 2009-08-14 22.58 22.92 21.09 21.96 248873 5481676 -0.74 -3.26%
N 2009-08-13 22.36 22.95 21.00 22.70 129370 2894003 0.41 1.84%
N 2009-08-12 24.11 24.20 22.18 22.29 134750 3105944 -1.95 -8.04%
N 2009-08-11 24.28 24.42 23.86 24.24 62052 1503578 0.06 0.25%
N 2009-08-10 24.70 24.84 23.67 24.18 100886 2447776 -0.12 -0.49%
N 2009-08-07 24.55 25.09 24.00 24.30 133501 3277818 -0.21 -0.86%
N 2009-08-06 25.06 25.17 24.15 24.51 190216 4711310 -0.99 -3.88%
N 2009-08-05 26.07 26.45 24.99 25.50 198202 5059549 -0.51 -1.96%
N 2009-08-04 27.10 27.10 25.80 26.01 151586 3968084 -0.94 -3.49%
N 2009-08-03 26.88 27.38 26.60 26.95 157257 4232536 0.20 0.75%
N 2009-07-31 25.70 26.97 25.28 26.75 157435 4109304 1.30 5.11%
N 2009-07-30 24.88 25.89 24.70 25.45 165687 4178806 0.85 3.46%
N 2009-07-29 26.59 27.12 24.08 24.60 193898 5006100 -2.16 -8.07%
N 2009-07-28 26.75 26.90 25.95 26.76 172388 4545883 -0.02 -0.07%
N 2009-07-27 27.20 27.27 26.47 26.78 157014 4210519 0.52 1.98%
N 2009-07-24 26.19 27.29 25.65 26.26 178420 4738365 0.30 1.16%
N 2009-07-23 25.45 26.43 25.20 25.96 121217 3148515 0.06 0.23%
N 2009-07-22 23.80 25.97 23.65 25.90 252744 6281288 2.02 8.46%
N 2009-07-21 23.60 24.90 23.60 23.88 192094 4664321 0.42 1.79%
N 2009-07-20 23.50 24.19 23.28 23.46 152907 3618995 0.02 0.09%
N 2009-07-17 22.95 23.98 22.60 23.44 164837 3833154 0.44 1.91%
N 2009-07-16 22.95 24.15 22.51 23.00 207364 4837426 0.20 0.88%
N 2009-07-15 22.12 23.14 21.80 22.80 243821 5476250 0.71 3.21%
N 2009-07-14 21.20 22.19 21.20 22.09 178035 3858700 0.99 4.69%
N 2009-07-13 21.60 21.80 20.92 21.10 186909 4001149 -0.80 -3.65%
N 2009-07-10 22.00 22.30 21.51 21.90 145752 3200914 -0.04 -0.18%
N 2009-07-09 21.98 22.41 21.78 21.94 196413 4335158 -0.18 -0.81%
N 2009-07-08 20.60 22.17 20.38 22.12 229765 4864028 1.40 6.76%
N 2009-07-07 20.93 21.40 20.63 20.72 189718 3991280 -0.48 -2.26%
N 2009-07-06 20.44 21.98 20.44 21.20 418918 8883980 0.88 4.33%
N 2009-07-03 18.45 20.33 18.31 20.32 422187 8239418 1.84 9.96%
N 2009-07-02 18.08 18.80 18.01 18.48 311474 5759571 0.35 1.93%
N 2009-07-01 17.39 18.31 17.38 18.13 251520 4517680 0.62 3.54%
N 2009-06-30 17.70 17.96 17.22 17.51 134380 2366301 -0.13 -0.74%
N 2009-06-29 17.60 17.85 17.50 17.64 118926 2106686 0.15 0.86%
N 2009-06-26 17.70 17.80 17.38 17.49 84449 1478919 -0.17 -0.96%
N 2009-06-25 17.81 18.09 17.59 17.66 129453 2311048 -0.14 -0.79%
N 2009-06-24 17.42 17.86 17.26 17.80 116883 2053973 0.33 1.89%
N 2009-06-23 17.58 17.84 17.21 17.47 129630 2269842 -0.39 -2.18%
N 2009-06-22 18.20 18.38 17.83 17.86 255668 4623794 -0.19 -1.05%
N 2009-06-19 17.45 18.38 17.40 18.05 377048 6804685 0.62 3.56%
N 2009-06-18 17.59 17.79 17.38 17.43 157881 2770431 -0.07 -0.40%
N 2009-06-17 17.44 17.60 17.00 17.50 152553 2639112 0.06 0.34%
N 2009-06-16 17.11 17.68 17.03 17.44 170852 2978652 0.13 0.75%
N 2009-06-15 17.05 17.34 16.89 17.31 123770 2116466 0.28 1.64%
N 2009-06-12 17.51 17.76 16.88 17.03 152685 2643083 -0.49 -2.80%
N 2009-06-11 17.76 18.07 17.40 17.52 171325 3048832 -0.34 -1.90%
N 2009-06-10 18.11 18.25 17.75 17.86 203920 3667304 -0.23 -1.27%
2009-06-09 17.15 18.11 16.99 18.09 259811 4543922 0.99 5.79%
N 2009-06-08 17.23 17.45 16.97 17.10 130108 2238512 -0.10 -0.58%
N 2009-06-05 17.77 17.89 17.20 17.20 172748 3017701 -0.57 -3.21%
N 2009-06-04 17.38 18.12 17.30 17.77 436994 7773645 0.22 1.25%
2009-06-03 16.73 17.73 16.60 17.55 362363 6273275 0.80 4.78%
N 2009-06-02 16.80 16.96 16.60 16.75 191745 3217414 -0.05 -0.30%
N 2009-06-01 16.31 17.01 16.31 16.80 261829 4369718 0.54 3.32%
2009-05-27 16.45 16.50 15.91 16.26 108766 1765946 0.11 0.68%
N 2009-05-26 16.78 16.78 16.08 16.15 159995 2623642 -0.39 -2.36%
N 2009-05-25 15.25 16.80 15.11 16.54 270252 4399803 0.82 5.22%