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

岳阳兴长(000819)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 18.55 18.90 18.30 18.40 32113 597097 -0.35 -1.87%
2009-11-26 19.77 19.88 18.70 18.75 64628 1240086 -1.08 -5.45%
2009-11-25 19.48 19.88 19.31 19.83 49272 966730 0.25 1.28%
2009-11-24 21.62 21.90 19.47 19.58 122517 2527250 -1.89 -8.80%
2009-11-23 20.90 21.68 20.72 21.47 47677 1018881 0.50 2.38%
2009-11-20 20.50 21.39 20.26 20.97 50928 1066654 0.33 1.60%
2009-11-19 20.18 20.79 20.00 20.64 44348 902522 0.42 2.08%
2009-11-18 20.19 20.40 19.88 20.22 36873 741740 -0.05 -0.25%
2009-11-17 20.61 20.65 20.17 20.27 34935 709555 -0.38 -1.84%
2009-11-16 20.50 20.77 20.22 20.65 48170 989523 0.21 1.03%
2009-11-13 19.71 20.49 19.50 20.44 66194 1331980 0.72 3.65%
2009-11-12 19.70 19.89 19.52 19.72 33771 664067 0.06 0.30%
2009-11-11 19.45 19.66 19.24 19.66 32538 631935 0.10 0.51%
2009-11-10 19.59 20.08 19.55 19.56 60757 1200945 0.20 1.03%
2009-11-09 19.33 19.66 19.19 19.36 36876 715204 0.08 0.41%
2009-11-06 19.76 19.86 19.25 19.28 58518 1140345 -0.48 -2.43%
2009-11-05 19.50 19.87 19.31 19.76 46479 912642 0.28 1.44%
2009-11-04 19.35 19.86 19.26 19.48 45295 885648 -0.05 -0.26%
2009-11-03 19.25 19.77 18.96 19.53 66753 1290943 0.26 1.35%
2009-11-02 18.25 19.36 18.20 19.27 69198 1316851 0.57 3.05%
2009-10-30 18.33 18.77 18.00 18.70 56661 1046821 0.60 3.31%
2009-10-29 17.89 18.50 17.70 18.10 52770 963489 0.07 0.39%
2009-10-28 17.21 18.16 17.18 18.03 43510 774408 0.70 4.04%
2009-10-27 17.95 17.95 17.31 17.33 29954 525050 -0.63 -3.51%
2009-10-26 18.29 18.29 17.90 17.96 27042 486842 -0.34 -1.86%
2009-10-23 18.20 18.52 18.11 18.30 38556 706499 0.10 0.55%
2009-10-22 17.91 18.37 17.88 18.20 45312 823278 0.20 1.11%
2009-10-21 18.23 18.23 17.72 18.00 37655 674075 -0.16 -0.88%
2009-10-20 18.00 18.19 17.70 18.16 39208 705287 0.24 1.34%
2009-10-19 17.18 18.10 17.11 17.92 44304 788358 0.53 3.05%
2009-10-16 17.58 17.69 16.90 17.39 38923 668462 -0.18 -1.02%
2009-10-15 17.80 18.15 17.33 17.57 37933 667700 -0.38 -2.12%
2009-10-14 18.00 18.79 17.76 17.95 41535 754797 0.18 1.01%
2009-10-12 17.77 17.77 17.00 17.77 26726 465061 0.34 1.95%
2009-10-09 16.98 17.48 16.80 17.43 21419 368967 0.72 4.31%
2009-09-30 16.45 16.80 16.45 16.71 14731 245467 0.29 1.77%
2009-09-29 16.68 16.68 16.11 16.42 16514 270015 -0.07 -0.42%
2009-09-28 17.22 17.60 16.30 16.49 18461 312607 -0.70 -4.07%
2009-09-25 16.51 17.20 16.51 17.19 23942 406290 0.52 3.12%
2009-09-24 17.07 17.19 16.23 16.67 33963 567646 -0.40 -2.34%
2009-09-23 17.58 18.00 17.00 17.07 28072 488875 -0.44 -2.51%
2009-09-22 17.95 18.24 17.51 17.51 26848 481545 -0.56 -3.10%
2009-09-21 18.06 18.20 17.23 18.07 48627 861279 -0.33 -1.79%
N 2009-09-18 19.65 19.88 18.22 18.40 67140 1282151 -1.46 -7.35%
2009-09-17 19.21 19.95 18.90 19.86 81639 1576089 0.36 1.85%
N 2009-09-16 18.89 20.91 18.89 19.50 97415 1956096 0.49 2.58%
N 2009-09-15 18.80 19.35 18.78 19.01 30412 580471 0.16 0.85%
2009-09-14 18.58 19.20 18.30 18.85 33105 621217 0.32 1.73%
2009-09-11 18.20 18.70 18.10 18.53 23577 434649 0.35 1.93%
2009-09-10 18.32 18.85 18.10 18.18 22021 406495 -0.49 -2.62%
2009-09-09 18.42 19.06 18.33 18.67 37778 706437 0.33 1.80%
2009-09-08 18.26 18.47 17.80 18.34 30039 544064 0.02 0.11%
2009-09-07 18.30 18.94 18.07 18.32 34587 642516 0.03 0.16%
2009-09-04 17.93 18.58 17.75 18.29 40307 733834 0.15 0.83%
2009-09-03 17.00 18.49 16.81 18.14 53883 958056 0.36 2.02%
2009-09-02 16.20 17.78 16.15 17.78 60550 1068049 1.63 10.09%
2009-09-01 16.32 16.78 16.08 16.15 19978 328041 -0.37 -2.24%
2009-08-31 17.81 17.98 16.52 16.52 34844 596220 -1.83 -9.97%
2009-08-28 19.07 19.40 18.10 18.35 41272 767002 -1.12 -5.75%
N 2009-08-27 18.03 20.00 17.62 19.47 73277 1387859 0.99 5.36%
N 2009-08-26 18.80 19.35 17.88 18.48 82158 1536673 0.15 0.82%
2009-08-25 16.73 18.33 16.46 18.33 69639 1251527 1.67 10.02%
2009-08-24 16.46 16.88 16.22 16.66 28172 469202 0.21 1.28%
N 2009-08-21 16.38 16.66 16.00 16.45 32264 525095 0.04 0.24%
N 2009-08-20 16.09 16.41 15.61 16.41 30560 491201 0.71 4.52%
N 2009-08-19 16.08 16.58 15.51 15.70 41540 672719 -0.26 -1.63%
2009-08-18 15.18 16.10 15.18 15.96 31916 505810 0.56 3.64%
2009-08-17 16.40 16.40 15.35 15.40 39450 629919 -1.40 -8.33%
N 2009-08-14 18.17 18.20 16.55 16.80 47230 815090 -1.37 -7.54%
N 2009-08-13 18.16 18.30 17.61 18.17 33360 599202 -0.13 -0.71%
N 2009-08-12 19.60 19.63 17.76 18.30 55364 1035156 -1.40 -7.11%
N 2009-08-11 20.30 20.30 19.50 19.70 60857 1198444 -0.83 -4.04%
N 2009-08-10 20.47 20.92 20.24 20.53 25335 521387 0.11 0.54%
2009-08-07 20.71 20.93 20.35 20.42 22842 472224 -0.24 -1.16%
2009-08-06 21.15 21.15 20.32 20.66 36237 750834 -0.65 -3.05%
N 2009-08-05 21.06 21.44 20.81 21.31 49711 1050437 0.48 2.30%
2009-08-04 21.00 21.10 20.45 20.83 42459 879984 -0.31 -1.47%
2009-08-03 20.94 21.20 20.65 21.14 30933 649619 0.20 0.95%
2009-07-31 20.57 21.16 20.41 20.94 28037 583832 0.33 1.60%
2009-07-30 20.43 20.83 19.99 20.61 41986 854569 0.18 0.88%
2009-07-29 22.61 22.61 20.43 20.43 65813 1409315 -2.27 -10.00%
2009-07-28 22.77 22.80 22.40 22.70 39594 892387 -0.12 -0.53%
2009-07-27 22.81 22.93 22.43 22.82 60334 1372394 0.19 0.84%
2009-07-24 21.70 22.99 21.51 22.63 84632 1876335 0.93 4.29%
2009-07-23 22.10 22.28 21.61 21.70 37244 813146 -0.35 -1.59%
2009-07-22 21.65 22.20 21.50 22.05 49874 1095261 0.39 1.80%
2009-07-21 21.59 22.38 21.50 21.66 54724 1202870 0.12 0.56%
2009-07-20 21.75 21.75 21.38 21.54 38313 824564 -0.31 -1.42%
2009-07-17 22.28 22.39 21.72 21.85 34874 767861 -0.23 -1.04%
2009-07-16 21.83 22.17 21.61 22.08 45038 986325 0.33 1.52%
2009-07-15 21.91 21.96 21.50 21.75 37849 820096 -0.08 -0.37%
N 2009-07-14 21.10 22.18 21.10 21.83 55386 1206144 0.80 3.80%
N 2009-07-13 20.73 21.29 20.55 21.03 31924 670915 0.15 0.72%
2009-07-10 21.01 21.10 20.70 20.88 29438 614701 -0.12 -0.57%
2009-07-09 20.83 21.16 20.28 21.00 47121 976032 0.21 1.01%
2009-07-08 20.55 20.96 20.53 20.79 23326 483542 -0.16 -0.76%
2009-07-07 21.45 21.75 20.88 20.95 42856 905895 -0.81 -3.72%
2009-07-06 22.55 22.55 21.50 21.76 84772 1866224 -0.02 -0.09%
N 2009-07-03 20.60 21.78 20.56 21.78 105399 2271754 1.98 10.00%
2009-07-02 19.71 19.99 19.53 19.80 22124 436985 0.11 0.56%
2009-07-01 20.08 20.08 19.50 19.69 28873 567511 -0.39 -1.94%
2009-06-30 20.47 20.50 20.00 20.08 23672 478782 0.08 0.40%
2009-06-29 20.32 20.35 19.95 20.00 29991 602246 -0.42 -2.06%
2009-06-26 19.98 20.79 19.88 20.42 46031 942093 0.44 2.20%
2009-06-25 19.65 20.17 19.60 19.98 26643 531650 0.41 2.10%
2009-06-24 19.33 19.88 19.31 19.57 17381 340256 0.14 0.72%
2009-06-23 19.30 19.69 19.20 19.43 18118 352179 -0.22 -1.12%
2009-06-22 20.15 20.24 19.60 19.65 25016 494679 -0.44 -2.19%
2009-06-19 20.34 20.50 19.92 20.09 31554 638023 -0.39 -1.90%
2009-06-18 19.99 20.63 19.73 20.48 41184 828871 0.53 2.66%
2009-06-17 19.15 20.10 19.14 19.95 30523 603462 0.62 3.21%
2009-06-16 19.22 19.60 19.11 19.33 16885 327374 -0.09 -0.46%
2009-06-15 19.38 19.59 19.10 19.42 19139 370475 0.00 0.00%
2009-06-12 20.02 20.21 19.32 19.42 30893 609725 -0.73 -3.62%
2009-06-11 20.43 20.52 20.00 20.15 21660 439026 -0.28 -1.37%
2009-06-10 20.22 20.59 19.91 20.43 33563 680533 0.21 1.04%
2009-06-09 20.40 20.67 19.80 20.22 28281 567809 -0.23 -1.12%
2009-06-08 20.18 20.79 20.18 20.45 29498 604314 0.31 1.54%
N 2009-06-05 20.70 20.80 20.13 20.14 45507 926355 -0.47 -2.28%
N 2009-06-04 20.98 21.29 20.52 20.61 36114 749088 -0.50 -2.37%
N 2009-06-03 21.00 21.65 20.82 21.11 47910 1019409 0.28 1.34%
2009-06-02 21.49 21.49 20.61 20.83 52168 1089709 -0.47 -2.21%
2009-06-01 21.21 21.49 20.80 21.30 34742 736554 0.17 0.81%