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

嘉凯城(000918)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 19.02 19.58 18.50 19.14 72811 1387053 -0.70 -3.53%
2009-11-26 19.20 20.50 19.20 19.84 146161 2906261 0.68 3.55%
2009-11-25 17.82 19.56 17.82 19.16 80914 1530524 1.37 7.70%
2009-11-24 19.25 19.40 17.63 17.79 75667 1421810 -1.36 -7.10%
2009-11-23 18.80 19.52 18.75 19.15 70314 1347511 0.07 0.37%
2009-11-20 18.18 19.59 18.17 19.08 135480 2578615 0.92 5.07%
2009-11-19 17.80 18.40 17.80 18.16 90739 1648939 0.51 2.89%
2009-11-18 17.20 17.68 16.92 17.65 70304 1215040 0.45 2.62%
2009-11-17 17.11 17.33 16.78 17.20 48811 833291 0.14 0.82%
2009-11-16 16.75 17.09 16.65 17.06 52134 879715 0.34 2.03%
2009-11-13 17.01 17.10 16.50 16.72 49480 827687 -0.33 -1.94%
2009-11-12 17.28 17.48 17.02 17.05 51253 883900 -0.23 -1.33%
2009-11-11 17.55 17.58 16.91 17.28 51128 877931 -0.25 -1.43%
2009-11-10 16.88 17.68 16.75 17.53 90976 1573069 0.76 4.53%
2009-11-09 16.71 16.88 16.52 16.77 32744 546039 0.09 0.54%
2009-11-06 16.65 16.85 16.53 16.68 39218 654543 0.11 0.66%
2009-11-05 16.79 17.00 16.46 16.57 41527 693359 0.09 0.55%
2009-11-03 16.15 16.80 16.15 16.48 32034 529358 0.17 1.04%
2009-11-02 15.60 16.40 15.31 16.31 34078 544418 0.21 1.30%
2009-10-30 16.12 16.28 15.90 16.10 28011 451048 0.22 1.39%
2009-10-29 16.80 16.85 15.81 15.88 53514 867618 -1.02 -6.04%
2009-10-28 16.85 17.16 16.61 16.90 34800 583917 -0.21 -1.23%
2009-10-27 16.80 17.98 16.63 17.11 66821 1158684 0.37 2.21%
2009-10-26 16.85 17.03 16.62 16.74 27413 460418 -0.22 -1.30%
2009-10-23 16.89 17.38 16.80 16.96 58396 994814 0.05 0.30%
2009-10-22 17.40 17.63 16.89 16.91 60893 1042768 -0.76 -4.30%
2009-10-21 17.50 18.50 17.38 17.67 87421 1565000 -0.16 -0.90%
2009-10-20 20.00 20.00 17.60 17.83 182163 3405301 -0.38 -2.09%
2009-10-16 17.70 18.28 17.70 18.21 93124 1691683 0.80 4.59%
2009-10-15 16.80 17.41 16.80 17.41 65773 1128796 0.83 5.01%
2009-10-14 16.65 17.25 16.45 16.58 46347 777549 0.13 0.79%
2009-10-13 15.75 16.46 15.70 16.45 29776 479374 0.77 4.91%
2009-10-12 16.15 16.15 15.51 15.68 25539 401331 -0.37 -2.31%
2009-10-09 16.37 16.38 15.98 16.05 22084 354595 0.17 1.07%
2009-09-30 15.33 15.90 15.29 15.88 21932 344944 0.73 4.82%
2009-09-29 15.29 15.44 14.90 15.15 15333 233476 -0.15 -0.98%
2009-09-28 14.90 15.63 14.90 15.30 33023 509524 0.41 2.75%
2009-09-25 15.20 15.20 14.85 14.89 7864 117486 -0.21 -1.39%
2009-09-24 15.30 15.30 14.82 15.10 11948 179777 -0.08 -0.53%
2009-09-23 15.60 15.75 14.90 15.18 16438 252217 -0.40 -2.57%
2009-09-22 15.51 15.98 15.50 15.58 19813 311916 -0.30 -1.89%
2009-09-21 16.00 16.10 15.20 15.88 30021 467891 -0.12 -0.75%
2009-09-18 16.80 16.88 15.96 16.00 32691 532474 -0.80 -4.76%
2009-09-17 16.60 16.94 16.55 16.80 24731 413760 0.09 0.54%
2009-09-16 16.60 17.00 16.45 16.71 24528 409885 0.11 0.66%
N 2009-09-15 16.86 16.86 16.50 16.60 23667 394229 -0.07 -0.42%
2009-09-14 15.88 16.67 15.73 16.67 58212 963535 0.79 4.97%
2009-09-11 15.40 16.05 15.40 15.88 22044 346440 0.28 1.79%
2009-09-10 15.89 16.20 15.52 15.60 38129 604366 -0.07 -0.45%
2009-09-09 15.09 15.67 15.06 15.67 36260 567199 0.76 5.10%
N 2009-09-08 14.87 15.12 14.57 14.91 26851 401117 0.01 0.07%
N 2009-09-07 14.88 15.12 14.65 14.90 24062 357373 0.04 0.27%
2009-09-04 14.75 15.00 14.60 14.86 21723 320686 0.15 1.02%
N 2009-09-03 14.18 14.76 14.05 14.71 34697 506271 0.63 4.47%
N 2009-09-02 14.36 14.54 13.81 14.08 31542 442317 -0.46 -3.16%
2009-09-01 14.54 14.74 14.54 14.54 49109 714434 -0.76 -4.97%
2009-08-28 14.82 15.67 14.82 15.30 32114 490049 0.38 2.55%
2009-08-27 14.70 15.10 14.56 14.92 12991 194052 0.05 0.34%
2009-08-26 14.61 15.18 14.51 14.87 20004 299383 0.14 0.95%
2009-08-25 14.90 15.05 14.40 14.73 21538 316004 -0.38 -2.52%
2009-08-24 14.60 15.25 14.00 15.11 37634 548134 0.52 3.56%
2009-08-21 14.58 14.63 14.25 14.59 23260 335705 0.11 0.76%
2009-08-20 13.90 14.48 13.90 14.48 22831 325697 0.23 1.61%
N 2009-08-19 15.11 15.60 14.25 14.25 37011 543680 -0.75 -5.00%
2009-08-18 14.87 15.29 14.87 15.00 40077 597611 -0.65 -4.15%
2009-08-17 16.00 16.10 15.65 15.65 31434 494535 -0.82 -4.98%
N 2009-08-14 16.91 16.91 16.34 16.47 65698 1096704 0.37 2.30%
N 2009-08-12 16.11 16.75 16.00 16.10 48489 799618 0.15 0.94%
2009-08-11 16.00 16.15 15.81 15.95 13947 223029 -0.05 -0.31%
2009-08-10 15.98 16.46 15.40 16.00 27686 439211 0.14 0.88%
2009-08-07 16.40 16.76 15.78 15.86 29356 476853 -0.74 -4.46%
2009-08-06 16.50 16.99 16.09 16.60 33315 549557 -0.06 -0.36%
2009-08-05 16.90 16.90 16.31 16.66 42214 701174 0.38 2.33%
2009-08-04 15.54 16.28 15.48 16.28 61853 992260 0.78 5.03%
2009-08-03 16.05 16.20 15.40 15.50 83129 1290634 -0.69 -4.26%
2009-07-31 15.92 16.35 15.60 16.19 51636 825844 0.25 1.57%
2009-07-30 16.40 16.75 15.70 15.94 58223 924478 -0.59 -3.57%
2009-07-29 17.11 17.35 16.53 16.53 39670 670829 -0.87 -5.00%
2009-07-28 17.28 17.60 16.48 17.40 77202 1306707 0.08 0.46%
2009-07-27 17.80 18.07 17.18 17.32 131545 2285526 -0.76 -4.20%
2009-07-24 18.16 19.11 17.90 18.08 40951 750933 -0.15 -0.82%
2009-07-23 18.41 18.75 18.16 18.23 40655 747482 -0.37 -1.99%
N 2009-07-22 17.65 18.62 17.65 18.60 100006 1847622 0.87 4.91%
N 2009-07-21 17.94 18.44 17.45 17.73 47972 855168 -0.33 -1.83%
2009-07-20 18.90 18.90 17.88 18.06 37494 685156 -0.32 -1.74%
2009-07-17 19.16 19.16 18.28 18.38 34441 638204 -0.32 -1.71%
2009-07-16 19.10 19.31 18.15 18.70 54888 1024392 -0.28 -1.48%
2009-07-15 19.00 19.59 18.63 18.98 35187 668695 0.29 1.55%
2009-07-14 18.48 18.90 18.25 18.69 28469 526466 0.29 1.58%
2009-07-13 19.30 19.68 18.20 18.40 39797 745217 -0.35 -1.87%
2009-07-10 18.12 18.75 18.12 18.75 31138 583341 0.89 4.98%
2009-07-09 17.38 17.86 17.10 17.86 40127 711116 0.85 5.00%
2009-07-08 16.90 17.17 16.65 17.01 39556 665413 -0.06 -0.35%
2009-07-07 17.35 17.72 16.91 17.07 32661 564238 -0.29 -1.67%
2009-07-06 16.74 17.96 16.72 17.36 55355 965855 0.26 1.52%
2009-07-03 18.00 18.00 16.73 17.10 118396 2019344 -0.51 -2.90%
2009-07-02 17.61 17.61 17.61 17.61 8741 153933 0.84 5.01%
2009-07-01 16.77 16.77 16.77 16.77 5223 87596 0.80 5.01%
N 2009-06-30 15.97 15.97 15.81 15.97 14029 224026 0.76 5.00%
2009-06-29 14.79 15.21 14.65 15.21 46413 703802 0.72 4.97%
2009-06-26 13.74 14.49 13.71 14.49 74570 1066258 0.69 5.00%
2009-06-25 13.76 14.18 13.65 13.80 64516 898756 0.15 1.10%
2009-06-24 13.78 13.79 13.10 13.65 45645 613855 0.01 0.07%
2009-06-23 13.58 13.89 13.31 13.64 38160 521832 -0.05 -0.36%
2009-06-22 14.60 14.70 13.63 13.69 60458 843720 -0.66 -4.60%
2009-06-19 14.03 14.59 14.02 14.35 33610 482792 -0.04 -0.28%
N 2009-06-18 14.10 14.68 13.91 14.39 74820 1085416 0.41 2.93%
2009-06-17 13.89 14.15 13.61 13.98 24739 344544 0.20 1.45%
2009-06-16 13.80 13.89 13.50 13.78 27800 380683 0.08 0.58%
2009-06-15 13.40 14.11 13.12 13.70 36567 499411 0.09 0.66%
N 2009-06-12 13.95 13.95 13.61 13.61 63457 865525 -0.72 -5.02%
2009-06-10 13.70 14.33 13.70 14.33 63245 903704 0.71 5.21%
2009-06-09 13.74 13.88 13.29 13.62 60272 816520 -0.28 -2.01%
2009-06-08 14.11 14.41 13.67 13.90 57031 799695 -0.17 -1.21%
2009-06-05 13.99 14.49 13.72 14.07 80184 1131052 -0.03 -0.21%
N 2009-06-04 14.04 14.10 13.37 14.10 106307 1463833 0.63 4.68%
2009-06-03 13.00 13.47 13.00 13.47 95589 1283204 0.64 4.99%
2009-06-02 12.49 12.83 12.30 12.83 76381 960913 0.61 4.99%
2009-06-01 11.72 12.22 11.72 12.22 64283 784224 0.58 4.98%