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

云内动力(000903)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 13.29 13.98 13.19 13.50 249023 3385355 0.25 1.89%
2009-11-25 12.43 13.34 12.42 13.25 131913 1710819 0.79 6.34%
2009-11-24 13.41 13.49 12.45 12.46 157212 2048748 -0.94 -7.01%
2009-11-23 12.60 13.74 12.58 13.40 219851 2896771 0.80 6.35%
2009-11-20 12.25 12.75 12.25 12.60 171518 2157685 0.36 2.94%
2009-11-19 12.10 12.28 11.96 12.24 100740 1220378 0.08 0.66%
2009-11-18 12.39 12.54 12.13 12.16 86366 1061928 -0.14 -1.14%
2009-11-17 12.24 12.30 12.02 12.30 79677 968731 0.10 0.82%
2009-11-16 11.94 12.33 11.88 12.20 112491 1368479 0.32 2.69%
2009-11-13 12.06 12.20 11.59 11.88 119797 1413478 -0.18 -1.49%
2009-11-12 12.36 12.42 12.04 12.06 71778 876085 -0.26 -2.11%
2009-11-11 11.94 12.49 11.87 12.32 113724 1397647 0.38 3.18%
2009-11-10 11.92 12.18 11.77 11.94 77551 926633 0.04 0.34%
2009-11-09 12.09 12.09 11.70 11.90 85006 1006388 -0.14 -1.16%
2009-11-06 11.99 12.41 11.95 12.04 96015 1169024 0.08 0.67%
2009-11-05 11.97 12.08 11.76 11.96 83947 996305 -0.01 -0.08%
2009-11-04 12.11 12.15 11.81 11.97 106440 1268518 -0.13 -1.07%
2009-11-03 12.10 12.23 11.80 12.10 134794 1619039 0.02 0.17%
2009-11-02 11.27 12.14 11.26 12.08 164638 1932501 0.48 4.14%
2009-10-30 11.25 11.98 11.06 11.60 211317 2456318 0.55 4.98%
2009-10-29 11.00 11.64 11.00 11.05 149415 1693806 -0.34 -2.98%
2009-10-28 11.05 11.40 10.91 11.39 120171 1346987 0.26 2.34%
2009-10-27 10.79 11.29 10.58 11.13 128691 1421779 0.25 2.30%
2009-10-26 11.11 11.12 10.82 10.88 64067 698709 -0.25 -2.25%
2009-10-23 10.94 11.35 10.93 11.13 126452 1413554 0.17 1.55%
2009-10-22 10.96 11.13 10.85 10.96 76080 836302 -0.11 -0.99%
2009-10-21 11.00 11.09 10.82 11.07 125253 1374491 0.08 0.73%
2009-10-20 10.91 11.06 10.76 10.99 129487 1411061 0.02 0.18%
2009-10-19 10.70 11.00 10.55 10.97 109126 1188272 0.25 2.33%
2009-10-16 10.59 11.00 10.50 10.72 147257 1587895 0.12 1.13%
2009-10-15 10.22 10.60 10.19 10.60 75995 792636 0.44 4.33%
2009-10-14 10.15 10.43 10.10 10.16 44749 460796 -0.01 -0.10%
2009-10-13 10.00 10.20 9.90 10.17 32728 330398 0.16 1.60%
2009-10-12 9.90 10.13 9.81 10.01 37005 370362 0.12 1.21%
2009-10-09 9.60 9.91 9.48 9.89 34550 336241 0.48 5.10%
2009-09-30 9.56 9.76 9.41 9.41 28192 270238 -0.03 -0.32%
2009-09-29 10.02 10.10 9.35 9.44 42423 409793 -0.67 -6.63%
2009-09-28 10.50 10.70 10.02 10.11 54883 575078 -0.35 -3.35%
2009-09-25 10.21 10.59 10.00 10.46 76448 791285 0.26 2.55%
2009-09-24 10.06 10.23 9.81 10.20 44373 446096 0.06 0.59%
2009-09-23 10.10 10.60 9.95 10.14 55798 567000 -0.15 -1.46%
2009-09-22 10.47 10.62 10.16 10.29 52430 541393 -0.22 -2.09%
2009-09-21 10.40 10.58 9.90 10.51 69383 709645 0.01 0.10%
2009-09-18 10.92 10.98 10.32 10.50 93847 999405 -0.49 -4.46%
2009-09-17 10.79 11.00 10.71 10.99 106978 1164336 0.12 1.10%
2009-09-16 10.50 11.00 10.36 10.87 127077 1356880 0.09 0.83%
2009-09-15 10.86 11.22 10.76 10.78 287234 3145332 0.58 5.69%
2009-09-14 9.79 10.23 9.75 10.20 100014 1005650 0.45 4.62%
2009-09-11 9.63 9.83 9.55 9.75 61967 603721 0.10 1.04%
2009-09-10 9.70 9.73 9.46 9.65 61578 592250 -0.08 -0.82%
2009-09-09 9.47 9.81 9.43 9.73 101926 983987 0.18 1.89%
2009-09-08 9.15 9.55 9.04 9.55 59551 552874 0.34 3.69%
2009-09-07 9.14 9.44 9.11 9.21 75972 705377 0.08 0.88%
2009-09-04 9.05 9.24 8.98 9.13 58758 534454 0.04 0.44%
2009-09-03 8.74 9.18 8.72 9.09 65209 584535 0.35 4.00%
2009-09-02 8.72 8.84 8.52 8.74 28020 243028 0.04 0.46%
2009-09-01 8.58 8.88 8.57 8.70 30887 269268 0.08 0.93%
2009-08-31 9.27 9.27 8.60 8.62 60345 536209 -0.73 -7.81%
2009-08-28 9.66 9.71 9.30 9.35 57478 542931 -0.37 -3.81%
2009-08-27 9.50 9.84 9.40 9.72 73867 714826 0.14 1.46%
2009-08-26 9.14 9.73 9.03 9.58 82675 783492 0.42 4.58%
2009-08-25 9.50 9.50 8.86 9.16 75838 690330 -0.38 -3.98%
2009-08-24 9.51 9.65 9.33 9.54 68210 649339 0.05 0.53%
2009-08-21 9.28 9.53 9.18 9.49 70813 662634 0.18 1.93%
2009-08-20 8.90 9.38 8.90 9.31 46384 424932 0.32 3.56%
2009-08-19 9.50 9.53 8.80 8.99 57653 525908 -0.49 -5.17%
N 2009-08-18 9.11 9.54 9.11 9.48 45003 422190 0.14 1.50%
2009-08-17 10.09 10.22 9.32 9.34 90784 884360 -1.01 -9.76%
2009-08-14 10.76 10.95 10.31 10.35 79894 848214 -0.41 -3.81%
2009-08-13 10.68 10.87 10.51 10.76 65676 704952 0.11 1.03%
2009-08-12 11.21 11.25 10.46 10.65 112814 1220758 -0.60 -5.33%
2009-08-11 11.33 11.45 11.15 11.25 59687 672509 -0.09 -0.79%
N 2009-08-10 11.21 11.50 11.06 11.34 102492 1155349 0.14 1.25%
N 2009-08-07 12.00 12.14 11.15 11.20 240184 2785680 -1.19 -9.61%
N 2009-08-06 12.20 12.96 12.03 12.39 185732 2324675 0.07 0.57%
2009-08-05 12.30 12.59 11.93 12.32 155773 1912183 -0.08 -0.65%
2009-08-04 11.66 12.67 11.53 12.40 257387 3109068 0.71 6.07%
2009-08-03 11.27 11.85 11.20 11.69 150704 1743283 0.43 3.82%
2009-07-31 10.78 11.30 10.76 11.26 98647 1087162 0.47 4.36%
2009-07-30 10.80 10.90 10.36 10.79 87042 927688 0.13 1.22%
2009-07-29 11.55 11.66 10.33 10.66 149782 1669955 -0.82 -7.14%
2009-07-28 11.20 11.49 11.02 11.48 115856 1304989 0.30 2.68%
2009-07-27 11.08 11.36 11.06 11.18 108501 1213388 0.06 0.54%
2009-07-24 11.32 11.82 10.93 11.12 153034 1738522 -0.21 -1.85%
2009-07-23 11.30 11.48 11.17 11.33 138516 1561812 -0.04 -0.35%
2009-07-22 10.50 11.58 10.50 11.37 237210 2625317 0.82 7.77%
2009-07-21 11.00 11.03 10.50 10.55 114408 1230832 -0.42 -3.83%
2009-07-20 10.65 11.07 10.65 10.97 123682 1351601 0.30 2.81%
2009-07-17 10.75 10.82 10.50 10.67 103686 1105329 -0.08 -0.74%
2009-07-16 11.10 11.16 10.71 10.75 109471 1192581 -0.25 -2.27%
2009-07-15 10.85 11.00 10.73 11.00 144213 1568899 0.21 1.95%
2009-07-14 10.63 10.90 10.61 10.79 77561 836559 0.20 1.89%
2009-07-13 10.70 10.94 10.57 10.59 105366 1133378 -0.23 -2.13%
2009-07-10 11.00 11.07 10.77 10.82 91480 994254 -0.18 -1.64%
2009-07-09 10.66 11.08 10.59 11.00 162366 1761166 0.42 3.97%
2009-07-08 10.40 10.64 10.33 10.58 84896 892053 0.18 1.73%
2009-07-07 10.55 10.57 10.32 10.40 82542 861939 -0.18 -1.70%
2009-07-06 10.15 10.66 10.15 10.58 160211 1672086 0.43 4.24%
2009-07-03 10.00 10.18 9.94 10.15 73207 736399 0.07 0.69%
2009-07-02 9.86 10.11 9.81 10.08 108726 1088259 0.23 2.33%
2009-07-01 9.82 9.95 9.70 9.85 74058 727547 0.07 0.72%
2009-06-30 10.01 10.03 9.75 9.78 69236 680522 -0.23 -2.30%
2009-06-29 9.91 10.02 9.89 10.01 55702 553506 0.06 0.60%
2009-06-26 10.07 10.12 9.91 9.95 48445 482174 -0.10 -0.99%
2009-06-25 10.20 10.28 10.00 10.05 42442 428856 -0.16 -1.57%
2009-06-24 10.02 10.27 9.90 10.21 66147 671362 0.19 1.90%
2009-06-23 9.79 10.10 9.73 10.02 54991 549953 0.11 1.11%
2009-06-22 10.09 10.12 9.88 9.91 74604 744477 -0.09 -0.90%
2009-06-19 10.19 10.23 9.96 10.00 96075 963882 -0.18 -1.77%
2009-06-18 10.17 10.32 10.08 10.18 50997 521124 0.02 0.20%
2009-06-17 10.15 10.18 9.90 10.16 54804 550262 0.06 0.59%
2009-06-16 9.99 10.21 9.96 10.10 44103 445473 0.00 0.00%
2009-06-15 9.85 10.16 9.82 10.10 55150 551345 0.02 0.20%
2009-06-11 10.45 10.56 10.08 10.08 124653 1280787 -0.44 -4.18%
2009-06-10 10.36 10.52 10.24 10.52 98050 1015651 0.15 1.45%
2009-06-09 10.38 10.48 10.10 10.37 92103 945527 -0.01 -0.10%
2009-06-08 10.65 10.75 10.33 10.38 104836 1097301 -0.29 -2.72%
2009-06-05 11.25 11.28 10.62 10.67 121377 1324420 -0.52 -4.65%
2009-06-04 10.80 11.28 10.73 11.19 166632 1835973 0.43 4.00%
2009-06-03 10.90 10.94 10.62 10.76 96926 1040768 -0.14 -1.28%
2009-06-02 10.65 11.05 10.60 10.90 144599 1570802 0.32 3.02%
2009-06-01 10.52 10.83 10.36 10.58 111325 1179345 0.19 1.83%
N 2009-05-27 10.45 10.59 10.18 10.39 68529 708863 -0.04 -0.38%