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

中信国安(000839)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
2009-11-26 15.78 15.85 14.60 14.78 608231 9288971 -1.06 -6.69%
2009-11-25 15.41 15.85 15.33 15.84 420842 6557568 0.36 2.33%
2009-11-24 16.62 16.76 15.38 15.48 737161 11946328 -1.01 -6.12%
2009-11-23 16.27 16.57 16.16 16.49 491218 8063521 0.25 1.54%
2009-11-20 16.20 16.47 16.11 16.24 487178 7930991 -0.12 -0.73%
2009-11-19 15.62 16.45 15.55 16.36 852516 13729666 0.74 4.74%
2009-11-18 15.83 15.87 15.54 15.62 423282 6646852 -0.16 -1.01%
2009-11-17 15.93 15.99 15.66 15.78 502588 7951916 -0.03 -0.19%
2009-11-16 15.60 15.88 15.46 15.81 761110 11946011 0.37 2.40%
2009-11-13 15.15 15.45 14.94 15.44 513971 7828267 0.25 1.65%
2009-11-12 14.93 15.34 14.88 15.19 476520 7227604 0.26 1.74%
2009-11-11 15.13 15.19 14.82 14.93 334185 5004248 -0.24 -1.58%
2009-11-10 15.36 15.42 15.13 15.17 403361 6147200 -0.16 -1.04%
2009-11-09 15.08 15.39 15.04 15.33 444009 6762675 0.29 1.93%
2009-11-06 15.12 15.25 15.00 15.04 466083 7054462 0.01 0.07%
2009-11-05 14.98 15.25 14.86 15.03 403572 6077510 0.11 0.74%
2009-11-04 14.86 15.14 14.77 14.92 395009 5900383 0.06 0.40%
2009-11-03 14.38 15.08 14.28 14.86 584114 8647071 0.48 3.34%
2009-11-02 13.85 14.47 13.60 14.38 365307 5137445 0.21 1.48%
2009-10-30 14.29 14.48 14.11 14.17 322293 4609255 0.07 0.50%
2009-10-29 14.20 14.26 14.05 14.10 291402 4115729 -0.31 -2.15%
2009-10-28 14.09 14.50 14.03 14.41 305705 4387462 0.21 1.48%
2009-10-27 14.76 14.76 14.18 14.20 607916 8738387 -0.73 -4.89%
2009-10-26 15.28 15.36 14.80 14.93 638755 9615472 -0.50 -3.24%
2009-10-23 15.26 15.65 15.26 15.43 506105 7820565 0.15 0.98%
2009-10-22 15.15 15.55 15.08 15.28 379251 5821884 0.10 0.66%
2009-10-21 15.40 15.47 15.18 15.18 437543 6690300 -0.30 -1.94%
2009-10-20 15.40 15.54 15.12 15.48 586513 8981672 0.20 1.31%
2009-10-19 14.70 15.36 14.54 15.28 576628 8648006 0.51 3.45%
2009-10-16 15.04 15.13 14.51 14.77 405935 5981793 -0.21 -1.40%
2009-10-15 15.14 15.24 14.89 14.98 508169 7650262 -0.14 -0.93%
2009-10-14 14.90 15.36 14.90 15.12 518514 7847841 0.33 2.23%
2009-10-13 14.44 14.82 14.38 14.79 296009 4339706 0.29 2.00%
2009-10-12 14.98 14.98 14.46 14.50 387398 5675481 -0.42 -2.81%
2009-10-09 14.40 14.99 14.25 14.92 472021 6933232 0.87 6.19%
2009-09-30 14.06 14.38 13.86 14.05 389601 5487727 0.11 0.79%
2009-09-29 14.55 14.66 13.45 13.94 379760 5297010 -0.56 -3.86%
2009-09-28 14.66 15.09 14.41 14.50 378646 5592085 0.04 0.28%
N 2009-09-25 14.69 14.80 14.30 14.46 416262 6051861 -0.39 -2.63%
N 2009-09-24 14.95 15.18 14.30 14.85 708855 10461539 -0.25 -1.66%
N 2009-09-23 16.45 16.76 15.01 15.10 934683 14687834 -1.18 -7.25%
N 2009-09-22 16.90 17.47 16.20 16.28 512018 8679640 -0.73 -4.29%
N 2009-09-21 17.58 17.58 15.97 17.01 674210 11312078 -0.67 -3.79%
N 2009-09-18 18.89 19.00 17.60 17.68 903794 16359306 -1.02 -5.46%
N 2009-09-17 18.43 19.15 18.41 18.70 805759 15137781 0.18 0.97%
N 2009-09-16 18.12 18.64 18.04 18.52 555579 10211537 0.35 1.93%
N 2009-09-15 18.49 18.50 18.08 18.17 454401 8309973 -0.23 -1.25%
N 2009-09-14 17.88 18.50 17.68 18.40 658774 11946315 0.63 3.54%
N 2009-09-11 17.75 18.03 17.47 17.77 534571 9474225 -0.04 -0.23%
N 2009-09-10 17.85 18.25 17.40 17.81 655487 11683194 -0.07 -0.39%
2009-09-09 18.20 18.24 17.82 17.88 365100 6574524 -0.32 -1.76%
N 2009-09-08 17.80 18.39 17.61 18.20 488862 8800015 0.32 1.79%
N 2009-09-07 17.70 18.50 17.60 17.88 603596 10865896 0.49 2.82%
N 2009-09-04 17.20 17.80 17.09 17.39 357428 6227812 0.14 0.81%
N 2009-09-03 16.41 17.40 16.21 17.25 456348 7718284 0.89 5.44%
N 2009-09-02 15.32 16.48 15.25 16.36 300400 4729410 0.69 4.40%
N 2009-09-01 15.65 16.07 14.81 15.67 383098 5935996 -0.04 -0.26%
N 2009-08-31 17.22 17.25 15.71 15.71 468347 7641165 -1.75 -10.02%
N 2009-08-28 17.72 17.89 17.21 17.46 304746 5334127 -0.08 -0.46%
N 2009-08-27 17.13 17.90 17.01 17.54 284929 4999448 0.25 1.45%
N 2009-08-26 17.08 18.05 16.98 17.29 497674 8734910 0.09 0.52%
N 2009-08-25 16.90 17.50 16.58 17.20 515227 8774117 0.10 0.58%
N 2009-08-24 16.70 17.35 16.18 17.10 416114 7001695 0.59 3.57%
N 2009-08-21 14.99 16.56 14.81 16.51 576331 9124158 1.35 8.90%
N 2009-08-20 14.60 15.45 14.00 15.16 497196 7343763 0.40 2.71%
N 2009-08-19 16.30 16.48 14.76 14.76 383766 5907914 -1.64 -10.00%
N 2009-08-18 15.90 16.42 15.90 16.40 169361 2740175 0.40 2.50%
N 2009-08-17 16.55 16.83 15.90 16.00 275586 4508126 -0.97 -5.72%
2009-08-14 17.60 17.92 16.90 16.97 270918 4698285 -0.58 -3.31%
2009-08-13 17.61 17.78 17.32 17.55 177345 3112575 0.04 0.23%
N 2009-08-12 18.15 18.28 17.50 17.51 236138 4226432 -0.64 -3.53%
N 2009-08-11 18.18 18.24 17.96 18.15 150924 2734609 0.08 0.44%
2009-08-10 18.11 18.26 17.70 18.07 228999 4124866 0.30 1.69%
2009-08-07 18.60 18.79 17.69 17.77 348032 6307144 -0.79 -4.26%
N 2009-08-06 18.70 19.11 18.21 18.56 293249 5462647 -0.43 -2.26%
2009-08-05 18.78 19.40 18.75 18.99 345725 6596410 0.21 1.12%
2009-08-04 19.10 19.10 18.50 18.78 294493 5544834 -0.40 -2.09%
2009-08-03 18.90 19.33 18.55 19.18 537874 10180450 0.38 2.02%
2009-07-31 17.79 18.81 17.55 18.80 510087 9293346 1.02 5.74%
2009-07-30 17.38 17.98 17.01 17.78 417168 7332981 0.46 2.66%
2009-07-29 18.16 18.54 16.81 17.32 575730 10141227 -0.95 -5.20%
N 2009-07-28 18.15 18.78 17.90 18.27 548167 10068883 0.07 0.39%
2009-07-27 17.12 18.53 17.08 18.20 746674 13324826 1.33 7.88%
N 2009-07-24 17.36 17.45 16.60 16.87 374796 6344639 -0.39 -2.26%
2009-07-23 17.32 17.80 17.06 17.26 382452 6652150 0.11 0.64%
N 2009-07-22 16.86 17.39 16.85 17.15 383016 6561543 0.31 1.84%
2009-07-21 17.75 17.75 16.75 16.84 434920 7456976 -0.80 -4.54%
2009-07-20 16.65 17.78 16.53 17.64 574100 9825960 0.99 5.95%
2009-07-17 16.50 16.85 16.36 16.65 299320 4966927 0.05 0.30%
2009-07-16 16.89 17.35 16.54 16.60 326831 5529182 -0.28 -1.66%
N 2009-07-15 17.15 17.41 16.86 16.88 377748 6469043 -0.09 -0.53%
N 2009-07-14 16.53 16.97 16.40 16.97 357103 5962984 0.47 2.85%
2009-07-13 16.48 16.94 16.28 16.50 317992 5284377 -0.10 -0.60%
2009-07-10 16.47 16.90 16.20 16.60 392838 6517359 0.13 0.79%
2009-07-09 16.60 16.60 16.19 16.47 390798 6400185 -0.14 -0.84%
2009-07-08 16.40 16.75 16.34 16.61 386247 6387854 0.04 0.24%
N 2009-07-07 16.18 16.85 16.04 16.57 493734 8110651 0.48 2.98%
N 2009-07-06 16.52 16.88 16.08 16.09 703760 11506236 0.08 0.50%
2009-07-03 15.48 16.01 15.33 16.01 609883 9631644 0.43 2.76%
2009-07-02 14.95 15.74 14.84 15.58 510877 7850928 0.69 4.63%
2009-07-01 14.78 14.96 14.62 14.89 212495 3149842 0.15 1.02%
2009-06-30 15.22 15.28 14.68 14.74 298465 4430846 -0.37 -2.45%
2009-06-29 15.10 15.49 15.05 15.11 247926 3769151 -0.17 -1.11%
N 2009-06-26 15.24 15.52 15.18 15.28 243048 3740114 0.04 0.26%
2009-06-25 15.23 15.57 15.03 15.24 221658 3398852 0.01 0.07%
N 2009-06-24 14.91 15.33 14.70 15.23 228066 3436450 0.30 2.01%
2009-06-23 14.92 15.15 14.68 14.93 268725 4007249 -0.26 -1.71%
2009-06-22 15.77 15.77 15.09 15.19 493559 7541903 -0.57 -3.62%
N 2009-06-19 15.91 16.17 15.66 15.76 344081 5442363 -0.10 -0.63%
N 2009-06-18 15.88 16.19 15.61 15.86 399689 6350309 0.01 0.06%
2009-06-17 15.93 15.93 15.39 15.85 363235 5686743 -0.11 -0.69%
N 2009-06-16 14.85 16.25 14.75 15.96 629012 9820179 0.92 6.12%
2009-06-15 14.55 15.12 14.55 15.04 211528 3152911 0.46 3.15%
2009-06-12 14.98 15.16 14.45 14.58 270122 3979333 -0.58 -3.83%
2009-06-11 14.71 15.65 14.68 15.16 409770 6240387 0.47 3.20%
2009-06-10 14.81 14.96 14.50 14.69 203719 2997215 0.00 0.00%
2009-06-09 14.44 14.82 14.31 14.69 250915 3660001 0.19 1.31%
2009-06-08 15.08 15.26 14.30 14.50 407882 6002603 -0.71 -4.67%
2009-06-05 15.21 15.56 15.08 15.21 354522 5423834 0.12 0.80%
2009-06-04 15.08 15.27 14.68 15.09 359103 5371868 -0.11 -0.72%
2009-06-03 15.43 15.57 14.81 15.20 551676 8330705 -0.22 -1.43%
2009-06-02 15.40 15.95 15.26 15.42 479847 7479512 0.13 0.85%
2009-06-01 15.35 15.95 15.15 15.29 610612 9474592 0.11 0.72%
2009-05-27 14.99 15.65 14.95 15.18 613605 9360376 0.36 2.43%