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

北京旅游(000802)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 16.15 16.90 16.01 16.74 212299 3527652 0.55 3.40%
2009-11-23 16.05 16.22 15.74 16.19 77188 1230673 0.09 0.56%
2009-11-20 16.18 16.41 15.96 16.10 112181 1815086 -0.44 -2.66%
2009-11-19 15.93 16.90 15.72 16.54 168707 2765109 0.63 3.96%
2009-11-18 15.78 16.40 15.78 15.91 92167 1479945 0.15 0.95%
2009-11-17 15.94 16.00 15.71 15.76 80339 1273119 -0.33 -2.05%
2009-11-16 15.61 16.40 15.41 16.09 172747 2732775 0.49 3.14%
2009-11-13 14.98 15.90 14.47 15.60 164451 2513160 0.62 4.14%
2009-11-12 14.83 15.30 14.76 14.98 68165 1028751 0.14 0.94%
2009-11-11 14.77 14.95 14.70 14.84 36789 545860 -0.11 -0.74%
2009-11-10 15.05 15.22 14.76 14.95 65598 978905 -0.13 -0.86%
2009-11-09 15.15 15.69 14.87 15.08 95295 1452759 0.14 0.94%
2009-11-06 15.20 15.27 14.85 14.94 90170 1359413 -0.27 -1.77%
2009-11-05 14.70 15.30 14.58 15.21 114037 1705430 0.55 3.75%
2009-11-04 14.52 14.79 14.36 14.66 63310 925869 0.14 0.96%
2009-11-03 14.26 14.55 14.15 14.52 53807 775306 0.25 1.75%
2009-11-02 13.53 14.35 13.41 14.27 61604 865318 0.52 3.78%
2009-10-30 13.65 13.98 13.65 13.75 41268 571114 0.23 1.70%
2009-10-29 14.18 14.19 13.50 13.52 53863 744335 -0.82 -5.72%
2009-10-28 14.11 14.50 14.03 14.34 45969 656455 0.22 1.56%
2009-10-27 14.83 14.83 14.11 14.12 74645 1073901 -0.78 -5.24%
2009-10-26 15.09 15.20 14.75 14.90 54094 805687 -0.18 -1.19%
2009-10-23 14.84 15.30 14.84 15.08 73857 1112179 0.20 1.34%
2009-10-22 14.70 15.18 14.56 14.88 67751 1013907 0.07 0.47%
2009-10-21 15.19 15.19 14.80 14.81 89957 1341422 -0.47 -3.08%
2009-10-20 14.71 15.50 14.56 15.28 148440 2243999 0.63 4.30%
2009-10-19 14.40 14.71 14.40 14.65 75214 1096618 0.08 0.55%
2009-10-16 14.82 14.82 14.23 14.57 82549 1192304 -0.35 -2.35%
2009-10-15 15.26 15.26 14.82 14.92 100788 1510969 -0.34 -2.23%
2009-10-14 14.45 15.45 14.45 15.26 153844 2312570 0.66 4.52%
2009-10-13 14.15 14.68 13.91 14.60 99914 1429397 0.38 2.67%
2009-10-12 14.65 14.65 13.90 14.22 99028 1408015 -0.48 -3.27%
2009-10-09 14.23 14.76 13.91 14.70 102952 1478139 0.85 6.14%
2009-09-30 14.11 14.46 13.64 13.85 97124 1363870 -0.17 -1.21%
2009-09-29 15.00 15.20 13.78 14.02 95129 1345903 -0.97 -6.47%
2009-09-28 15.16 15.96 14.52 14.99 100642 1548604 -0.20 -1.32%
N 2009-09-25 15.90 15.90 14.98 15.19 98142 1504436 -0.84 -5.24%
2009-09-24 16.50 16.53 15.70 16.03 88051 1416779 -0.54 -3.26%
2009-09-23 18.00 18.40 16.38 16.57 100522 1725564 -1.49 -8.25%
2009-09-22 18.70 19.25 18.00 18.06 103822 1922275 -0.81 -4.29%
2009-09-21 18.50 19.50 17.05 18.87 149039 2723578 0.09 0.48%
2009-09-18 18.25 19.49 18.00 18.78 217420 4109287 0.54 2.96%
2009-09-17 18.18 18.69 18.02 18.24 106231 1949916 0.00 0.00%
2009-09-16 18.38 18.60 17.65 18.24 118634 2153407 -0.44 -2.35%
2009-09-15 18.75 19.37 18.18 18.68 170374 3185942 -0.12 -0.64%
N 2009-09-14 17.82 19.34 17.75 18.80 192255 3516645 1.03 5.80%
N 2009-09-11 17.00 18.35 16.86 17.77 174240 3114912 0.50 2.90%
2009-09-10 17.50 17.89 17.10 17.27 134655 2349071 -0.69 -3.84%
N 2009-09-09 18.32 18.56 17.25 17.96 268809 4812729 0.18 1.01%
N 2009-09-08 15.90 17.78 15.70 17.78 241780 4127892 1.64 10.16%
N 2009-09-07 15.71 16.85 15.53 16.14 217298 3533495 0.14 0.88%
N 2009-09-04 15.38 17.00 15.03 16.00 272123 4372161 0.39 2.50%
2009-09-03 13.79 15.61 13.65 15.61 235639 3481734 1.42 10.01%
N 2009-09-02 13.90 14.97 13.83 14.19 257354 3637620 -1.18 -7.68%
N 2009-09-01 15.37 15.37 15.37 15.37 11316 173926 -1.71 -10.01%
N 2009-08-27 16.57 17.08 15.90 17.08 377698 6314496 1.55 9.98%
N 2009-08-26 15.52 15.53 15.25 15.53 52658 817367 1.41 9.99%
N 2009-08-25 13.80 14.12 13.68 14.12 129473 1816539 1.28 9.97%
N 2009-08-24 11.60 12.84 11.52 12.84 75432 948295 1.17 10.03%
2009-08-21 11.12 11.75 11.00 11.67 55374 629871 0.45 4.01%
2009-08-20 10.40 11.40 10.39 11.22 43602 477068 0.82 7.88%
2009-08-19 10.57 10.99 10.20 10.40 30328 321334 -0.19 -1.79%
2009-08-18 10.08 10.65 10.08 10.59 20009 208356 0.22 2.12%
2009-08-17 11.40 11.40 10.37 10.37 34438 372935 -1.15 -9.98%
N 2009-08-14 12.17 12.32 11.51 11.52 33082 390534 -0.69 -5.65%
2009-08-13 12.09 12.29 11.81 12.21 24902 301576 0.11 0.91%
2009-08-12 12.67 12.83 12.00 12.10 38900 481988 -0.57 -4.50%
N 2009-08-11 12.90 12.98 12.60 12.67 37844 482496 -0.18 -1.40%
2009-08-10 12.47 12.87 12.45 12.85 54475 690048 0.40 3.21%
2009-08-07 12.55 12.83 12.40 12.45 52738 666045 -0.16 -1.27%
2009-08-06 12.90 13.00 12.38 12.61 64225 812332 -0.39 -3.00%
2009-08-05 12.61 13.48 12.61 13.00 98933 1293475 0.39 3.09%
N 2009-08-04 12.52 12.64 12.21 12.61 50387 628001 0.09 0.72%
2009-08-03 12.10 12.59 12.01 12.52 47304 582147 0.42 3.47%
2009-07-31 11.86 12.10 11.62 12.10 45132 536052 0.29 2.46%
2009-07-30 11.73 11.95 11.41 11.81 42419 497011 0.11 0.94%
N 2009-07-29 12.77 12.89 11.48 11.70 76083 935094 -1.05 -8.23%
2009-07-28 12.89 12.90 12.51 12.75 52230 661220 -0.10 -0.78%
2009-07-27 12.77 12.95 12.58 12.85 77006 985835 0.20 1.58%
2009-07-24 12.52 12.98 12.34 12.65 80088 1018563 0.20 1.61%
2009-07-23 12.30 12.56 12.24 12.45 45893 570000 0.11 0.89%
N 2009-07-22 12.54 12.54 12.13 12.34 50018 616707 0.12 0.98%
N 2009-07-21 12.68 13.05 12.10 12.22 90008 1135102 -0.27 -2.16%
2009-07-17 12.14 12.60 12.06 12.49 79253 980824 0.35 2.88%
2009-07-16 12.20 12.45 12.01 12.14 59339 726971 0.03 0.25%
2009-07-15 12.23 12.26 12.06 12.11 57410 695253 -0.11 -0.90%
2009-07-14 12.40 12.40 12.05 12.22 50161 611192 0.07 0.58%
N 2009-07-13 11.93 12.49 11.93 12.15 80000 978636 0.23 1.93%
2009-07-10 11.84 12.05 11.77 11.92 57128 680484 -0.01 -0.08%
2009-07-09 11.64 12.09 11.60 11.93 80315 957159 0.30 2.58%
2009-07-08 11.54 11.70 11.45 11.63 31515 364586 0.02 0.17%
2009-07-07 11.62 11.78 11.51 11.61 46590 540218 -0.21 -1.78%
N 2009-07-06 11.44 11.99 11.39 11.82 84693 997076 0.44 3.87%
2009-07-03 11.50 11.50 11.29 11.38 35701 405732 -0.11 -0.96%
2009-07-02 11.39 11.56 11.20 11.49 38018 433433 0.11 0.97%
2009-07-01 11.29 11.50 11.29 11.38 26635 302715 0.10 0.89%
2009-06-30 11.54 11.62 11.25 11.28 37377 425013 -0.25 -2.17%
2009-06-29 11.71 11.75 11.48 11.53 33614 388463 -0.09 -0.78%
N 2009-06-26 11.78 11.86 11.57 11.62 40764 475553 -0.26 -2.19%
2009-06-25 11.53 12.09 11.33 11.88 92966 1094117 0.31 2.68%
N 2009-06-24 11.77 11.80 11.40 11.57 43740 504241 -0.08 -0.69%
2009-06-23 11.40 11.80 11.29 11.65 62052 722390 0.13 1.13%
2009-06-22 11.21 11.60 11.14 11.52 53319 610106 0.35 3.13%
2009-06-19 11.31 11.36 11.03 11.17 34839 389144 -0.10 -0.89%
N 2009-06-18 11.19 11.30 11.13 11.27 35113 394080 0.09 0.81%
2009-06-17 11.01 11.25 11.00 11.18 29763 330486 0.01 0.09%
2009-06-16 11.00 11.30 10.89 11.17 29925 332995 0.03 0.27%
2009-06-15 11.00 11.30 10.81 11.14 33617 371762 0.11 1.00%
2009-06-12 11.60 11.60 10.80 11.03 59925 675367 -0.69 -5.89%
2009-06-11 11.76 12.09 11.50 11.72 73985 870384 -0.02 -0.17%
2009-06-10 12.30 12.47 11.69 11.74 116813 1389452 -0.40 -3.29%
2009-06-09 11.03 12.14 10.97 12.14 162051 1910504 1.10 9.96%
2009-06-08 10.83 11.05 10.65 11.04 39397 429477 0.22 2.03%
2009-06-05 10.76 10.90 10.74 10.82 24432 264618 0.07 0.65%
2009-06-04 11.04 11.05 10.68 10.75 38215 412904 -0.32 -2.89%
2009-06-03 10.97 11.16 10.90 11.07 32267 356556 0.13 1.19%
2009-06-02 10.92 11.00 10.82 10.94 36322 396686 0.03 0.28%
2009-06-01 10.83 11.00 10.68 10.91 32891 357123 0.08 0.74%
2009-05-27 10.74 11.06 10.74 10.83 23569 256858 0.09 0.84%
2009-05-26 10.64 10.93 10.60 10.74 25355 273539 0.14 1.32%
2009-05-25 10.65 10.66 10.40 10.60 25115 264360 -0.18 -1.67%