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 关 村(000931)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 6.57 7.21 6.51 6.82 628062 4316841 0.27 4.12%
2009-11-25 6.28 6.58 6.20 6.55 200870 1285847 0.27 4.30%
2009-11-24 6.68 6.83 6.18 6.28 314127 2064598 -0.41 -6.13%
2009-11-23 6.67 6.83 6.61 6.69 217183 1455045 0.04 0.60%
2009-11-20 6.51 6.83 6.45 6.65 328348 2189333 0.15 2.31%
2009-11-19 6.35 6.59 6.35 6.50 263860 1706449 0.14 2.20%
2009-11-18 6.39 6.43 6.24 6.36 168461 1065143 -0.02 -0.31%
2009-11-17 6.36 6.48 6.31 6.38 180459 1153844 0.02 0.31%
2009-11-16 6.31 6.38 6.24 6.36 256915 1625478 0.06 0.95%
2009-11-13 6.08 6.32 6.05 6.30 244007 1517669 0.18 2.94%
2009-11-12 6.10 6.20 6.06 6.12 137104 842617 0.03 0.49%
2009-11-11 6.11 6.13 6.01 6.09 118435 718404 -0.06 -0.98%
2009-11-10 6.11 6.23 6.08 6.15 197268 1217222 0.06 0.98%
2009-11-09 6.06 6.14 6.01 6.09 114056 692628 0.00 0.00%
2009-11-06 6.10 6.21 6.05 6.09 211872 1297357 0.01 0.16%
2009-11-05 6.03 6.12 5.99 6.08 156079 946805 0.05 0.83%
2009-11-04 5.99 6.08 5.90 6.03 164271 984426 0.02 0.33%
2009-11-03 5.80 6.17 5.79 6.01 169419 1012316 0.22 3.80%
2009-11-02 5.56 5.82 5.48 5.79 75291 428381 0.11 1.94%
2009-10-30 5.70 5.74 5.59 5.68 69472 393976 0.10 1.79%
2009-10-29 5.75 5.76 5.55 5.58 67149 380457 -0.23 -3.96%
2009-10-28 5.62 5.83 5.59 5.81 75036 428165 0.13 2.29%
2009-10-27 5.84 5.85 5.64 5.68 86672 498049 -0.20 -3.40%
2009-10-26 6.03 6.08 5.86 5.88 109974 652002 -0.15 -2.49%
2009-10-23 5.96 6.18 5.92 6.03 179639 1089997 0.13 2.20%
2009-10-22 5.80 6.02 5.75 5.90 102339 604255 0.06 1.03%
2009-10-21 5.86 6.08 5.80 5.84 147865 881153 -0.03 -0.51%
2009-10-20 5.76 5.89 5.71 5.87 129447 752811 0.12 2.09%
2009-10-19 5.59 5.79 5.56 5.75 102506 585184 0.16 2.86%
2009-10-16 5.58 5.65 5.47 5.59 57871 320995 -0.02 -0.36%
2009-10-15 5.70 5.70 5.57 5.61 55233 310228 -0.02 -0.35%
2009-10-14 5.60 5.73 5.56 5.63 83098 470842 0.02 0.36%
2009-10-13 5.44 5.68 5.40 5.61 99441 557414 0.16 2.94%
2009-10-12 5.45 5.51 5.37 5.45 61329 334607 0.02 0.37%
2009-10-09 5.27 5.45 5.24 5.43 61094 328293 0.24 4.62%
2009-09-30 5.22 5.29 5.16 5.19 50220 261876 0.03 0.58%
2009-09-29 5.37 5.43 5.03 5.16 69629 361515 -0.21 -3.91%
2009-09-28 5.52 5.63 5.30 5.37 56533 311051 -0.16 -2.89%
2009-09-25 5.51 5.64 5.48 5.53 59723 332031 -0.03 -0.54%
2009-09-24 5.58 5.65 5.30 5.56 88866 491544 0.02 0.36%
N 2009-09-23 5.80 5.90 5.51 5.54 112347 638078 -0.31 -5.30%
2009-09-22 6.09 6.17 5.85 5.85 112089 673174 -0.23 -3.78%
2009-09-21 5.90 6.10 5.82 6.08 113433 681525 0.13 2.19%
N 2009-09-18 6.34 6.35 5.88 5.95 271745 1666599 -0.40 -6.30%
N 2009-09-17 6.13 6.52 6.07 6.35 292850 1839443 0.22 3.59%
N 2009-09-16 6.02 6.23 5.91 6.13 234044 1423371 0.11 1.83%
2009-09-15 6.03 6.17 5.98 6.02 219129 1330032 0.04 0.67%
2009-09-14 5.91 6.10 5.79 5.98 257088 1525950 0.11 1.87%
N 2009-09-11 5.55 6.08 5.55 5.87 306373 1808882 0.29 5.20%
N 2009-09-10 5.68 5.74 5.58 5.58 127736 722180 -0.16 -2.79%
N 2009-09-09 5.76 5.86 5.62 5.74 192682 1102335 -0.10 -1.71%
N 2009-09-08 5.79 5.88 5.62 5.84 161467 930754 -0.01 -0.17%
N 2009-09-07 5.93 5.96 5.78 5.85 280283 1647660 -0.04 -0.68%
N 2009-09-04 5.67 5.95 5.60 5.89 274148 1581467 0.18 3.15%
N 2009-09-03 5.55 5.75 5.42 5.71 252877 1423161 0.16 2.88%
2009-09-02 5.45 5.66 5.23 5.55 225122 1225711 -0.07 -1.25%
N 2009-09-01 5.25 5.81 5.21 5.62 402743 2257864 0.34 6.44%
N 2009-08-31 5.19 5.37 4.96 5.28 144666 749413 0.04 0.76%
N 2009-08-28 5.35 5.48 5.18 5.24 90685 480413 -0.16 -2.96%
N 2009-08-27 5.29 5.55 5.29 5.40 140109 761484 0.06 1.12%
N 2009-08-26 5.21 5.44 5.14 5.34 151632 808173 0.10 1.91%
2009-08-25 5.18 5.29 4.87 5.24 153355 780181 0.02 0.38%
N 2009-08-24 5.16 5.26 5.11 5.22 85075 441676 0.07 1.36%
N 2009-08-21 5.04 5.16 5.00 5.15 90492 461265 0.13 2.59%
N 2009-08-20 4.83 5.03 4.83 5.02 78259 388236 0.19 3.93%
N 2009-08-19 5.15 5.19 4.72 4.83 85118 423590 -0.29 -5.66%
2009-08-18 4.93 5.16 4.91 5.12 80348 406531 0.13 2.60%
2009-08-17 5.37 5.38 4.97 4.99 134398 693781 -0.41 -7.59%
N 2009-08-14 5.87 5.87 5.36 5.40 131099 731906 -0.45 -7.69%
2009-08-13 5.80 5.91 5.66 5.85 91410 529939 0.04 0.69%
N 2009-08-12 6.26 6.26 5.77 5.81 130623 783990 -0.46 -7.34%
N 2009-08-11 6.24 6.31 6.16 6.27 69682 435713 0.04 0.64%
N 2009-08-10 6.21 6.35 6.10 6.23 87670 545347 0.06 0.97%
N 2009-08-07 6.40 6.48 6.11 6.17 138641 875602 -0.30 -4.64%
N 2009-08-06 6.58 6.71 6.31 6.47 187233 1216385 -0.17 -2.56%
N 2009-08-05 6.46 6.78 6.37 6.64 256103 1676491 0.19 2.95%
N 2009-08-04 6.41 6.53 6.30 6.45 151427 972918 0.07 1.10%
N 2009-08-03 6.33 6.41 6.22 6.38 146471 926775 0.08 1.27%
N 2009-07-31 6.18 6.34 6.13 6.30 152028 951372 0.16 2.61%
2009-07-30 6.17 6.30 5.81 6.14 192572 1169837 0.00 0.00%
N 2009-07-29 6.78 6.78 6.14 6.14 256736 1650595 -0.68 -9.97%
N 2009-07-28 6.70 6.85 6.56 6.82 243453 1630235 0.11 1.64%
2009-07-27 6.71 6.78 6.62 6.71 182760 1224985 0.09 1.36%
2009-07-24 6.83 6.90 6.50 6.62 230689 1537165 -0.21 -3.08%
N 2009-07-23 6.79 7.00 6.70 6.83 285802 1963544 0.01 0.15%
N 2009-07-22 6.77 6.91 6.59 6.82 342646 2306421 0.03 0.44%
N 2009-07-21 6.55 7.07 6.53 6.79 556482 3769384 0.27 4.14%
N 2009-07-20 6.38 6.57 6.34 6.52 197528 1277441 0.16 2.52%
N 2009-07-17 6.43 6.47 6.30 6.36 161680 1033628 -0.07 -1.09%
2009-07-16 6.59 6.66 6.40 6.43 214732 1394074 -0.12 -1.83%
N 2009-07-14 6.45 6.59 6.43 6.55 201754 1315840 0.10 1.55%
N 2009-07-13 6.40 6.58 6.39 6.45 189489 1231552 -0.01 -0.15%
N 2009-07-10 6.44 6.55 6.36 6.46 198806 1282719 0.02 0.31%
N 2009-07-09 6.43 6.47 6.32 6.44 177529 1135492 -0.01 -0.15%
N 2009-07-08 6.37 6.50 6.28 6.45 210597 1344643 0.14 2.22%
N 2009-07-07 6.47 6.48 6.27 6.31 201867 1276782 -0.14 -2.17%
2009-07-06 6.65 6.80 6.41 6.45 328927 2148723 -0.20 -3.01%
2009-07-03 6.56 6.90 6.43 6.65 446386 2982045 0.01 0.15%
2009-07-02 6.30 6.87 6.20 6.64 571559 3695980 0.37 5.90%
2009-07-01 5.98 6.37 5.95 6.27 422727 2629010 0.25 4.15%
N 2009-06-30 6.02 6.22 5.94 6.02 268975 1636795 -0.06 -0.99%
N 2009-06-29 5.89 6.26 5.82 6.08 377251 2291779 0.19 3.23%
2009-06-26 5.89 5.95 5.79 5.89 128904 755555 0.00 0.00%
N 2009-06-25 5.98 6.03 5.86 5.89 166848 990624 -0.07 -1.17%
N 2009-06-24 6.00 6.10 5.87 5.96 202951 1212642 -0.05 -0.83%
N 2009-06-23 5.82 6.15 5.70 6.01 307349 1833026 0.11 1.86%
2009-06-22 6.05 6.08 5.88 5.90 207999 1234322 -0.11 -1.83%
N 2009-06-19 5.75 6.03 5.72 6.01 228429 1344445 0.26 4.52%
N 2009-06-18 5.78 5.89 5.74 5.75 150056 872047 0.02 0.35%
N 2009-06-17 5.58 5.80 5.55 5.73 93417 530260 0.15 2.69%
2009-06-16 5.59 5.65 5.53 5.58 74636 417019 -0.10 -1.76%
N 2009-06-15 5.65 5.73 5.56 5.68 66828 377087 0.03 0.53%
N 2009-06-12 5.85 5.85 5.58 5.65 137722 786244 -0.27 -4.56%
2009-06-10 5.86 5.94 5.79 5.92 156410 917947 0.06 1.02%
N 2009-06-09 5.69 5.88 5.68 5.86 122898 712318 0.15 2.63%
N 2009-06-08 5.72 5.77 5.63 5.71 88333 503909 -0.01 -0.17%
N 2009-06-05 5.83 5.86 5.71 5.72 108409 626800 -0.08 -1.38%
N 2009-06-04 5.97 5.97 5.70 5.80 169321 985272 -0.19 -3.17%
2009-06-03 5.87 6.03 5.86 5.99 201562 1201490 0.12 2.04%
2009-06-02 5.90 5.95 5.83 5.87 126052 741183 -0.02 -0.34%
2009-06-01 5.85 5.93 5.80 5.89 138829 818165 0.11 1.90%
N 2009-05-27 5.72 5.89 5.72 5.78 88673 513351 0.07 1.23%