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

桂林旅游(000978)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 11.20 11.45 10.78 10.80 59644 658595 -0.87 -7.46%
2009-11-26 12.00 12.42 11.61 11.67 173857 2080259 0.04 0.34%
2009-11-25 11.21 11.72 11.06 11.63 60896 700150 0.40 3.56%
2009-11-24 12.00 12.12 11.18 11.23 75556 885427 -0.82 -6.80%
2009-11-23 12.05 12.09 11.78 12.05 57221 680007 0.01 0.08%
2009-11-20 11.69 12.19 11.55 12.04 70799 844993 0.22 1.86%
2009-11-19 11.18 12.05 11.10 11.82 132001 1533803 0.74 6.68%
2009-11-18 11.03 11.21 10.91 11.08 64845 718042 0.13 1.19%
2009-11-17 11.00 11.21 10.84 10.95 50926 560400 -0.08 -0.72%
2009-11-16 10.88 11.34 10.78 11.03 104156 1152461 0.15 1.38%
2009-11-13 10.11 11.00 10.11 10.88 128287 1356789 0.74 7.30%
2009-11-12 10.23 10.28 10.10 10.14 32631 332603 -0.08 -0.78%
2009-11-11 10.01 10.23 10.00 10.22 39671 402175 0.21 2.10%
2009-11-10 10.16 10.19 9.99 10.01 39777 399928 -0.13 -1.28%
2009-11-09 10.10 10.38 10.05 10.14 66649 680276 0.09 0.90%
2009-11-06 9.90 10.09 9.86 10.05 64832 646988 0.17 1.72%
2009-11-05 9.75 9.93 9.69 9.88 45084 440643 0.15 1.54%
2009-11-04 9.68 9.82 9.66 9.73 29495 287344 0.02 0.21%
2009-11-03 9.50 9.73 9.47 9.71 28786 277185 0.22 2.32%
2009-11-02 9.23 9.52 9.11 9.49 22866 214082 0.19 2.04%
2009-10-30 9.32 9.50 9.27 9.30 17908 168140 0.11 1.20%
2009-10-29 9.40 9.45 9.16 9.19 17190 160329 -0.34 -3.57%
2009-10-28 9.38 9.56 9.32 9.53 16183 153222 0.18 1.93%
2009-10-27 9.75 9.76 9.30 9.35 31475 300970 -0.44 -4.49%
2009-10-26 9.91 9.96 9.75 9.79 23089 226884 -0.16 -1.61%
2009-10-23 9.86 10.02 9.85 9.95 36473 362667 0.08 0.81%
2009-10-22 9.71 9.95 9.61 9.87 35557 348376 0.09 0.92%
2009-10-21 9.96 10.03 9.78 9.78 31983 316213 -0.17 -1.71%
2009-10-20 9.78 10.03 9.72 9.95 37390 370006 0.17 1.74%
2009-10-19 9.72 9.83 9.60 9.78 33678 327391 0.02 0.20%
2009-10-16 9.91 9.93 9.60 9.76 20872 202647 -0.14 -1.41%
2009-10-15 9.79 9.99 9.72 9.90 40734 401533 0.11 1.12%
2009-10-14 9.48 9.84 9.42 9.79 38620 376022 0.30 3.16%
2009-10-13 9.27 9.55 9.22 9.49 26880 253438 0.18 1.93%
2009-10-12 9.38 9.38 9.13 9.31 25828 238863 -0.06 -0.64%
2009-10-09 9.14 9.39 9.10 9.37 30253 280213 0.34 3.77%
2009-09-30 9.15 9.17 9.02 9.03 18228 165522 0.03 0.33%
2009-09-29 9.20 9.38 8.81 9.00 27198 246794 -0.65 -6.74%
2009-09-25 9.56 9.85 9.45 9.65 23415 227147 0.05 0.52%
2009-09-24 9.68 9.85 9.33 9.60 26966 258763 -0.25 -2.54%
N 2009-09-23 10.27 10.40 9.78 9.85 39098 393485 -0.45 -4.37%
N 2009-09-22 10.66 10.89 10.23 10.30 56229 594060 -0.40 -3.74%
2009-09-21 10.60 10.79 10.22 10.70 69295 730246 0.16 1.52%
2009-09-18 10.45 10.80 10.36 10.54 101926 1082961 0.14 1.35%
2009-09-17 10.20 10.49 10.20 10.40 59714 620285 0.22 2.16%
2009-09-16 10.37 10.37 10.05 10.18 41211 419210 -0.18 -1.74%
2009-09-15 10.23 10.60 10.05 10.36 55213 570514 0.15 1.47%
2009-09-14 10.02 10.28 10.01 10.21 41462 422244 0.28 2.82%
N 2009-09-11 9.79 10.03 9.72 9.93 30772 305305 0.17 1.74%
2009-09-10 10.03 10.03 9.73 9.76 26046 256633 -0.27 -2.69%
2009-09-09 10.21 10.21 9.88 10.03 46407 464760 -0.20 -1.96%
2009-09-08 9.68 10.27 9.61 10.23 84459 848494 0.53 5.46%
2009-09-07 9.70 10.02 9.58 9.70 65136 640487 0.03 0.31%
2009-09-04 9.40 9.70 9.38 9.67 52555 504305 0.22 2.33%
2009-09-03 9.06 9.56 9.00 9.45 39846 371117 0.43 4.77%
2009-09-02 9.01 9.15 8.81 9.02 24205 218130 0.01 0.11%
2009-09-01 8.97 9.25 8.86 9.01 21571 195493 0.04 0.45%
2009-08-31 9.50 9.60 8.88 8.97 34520 318988 -0.66 -6.85%
2009-08-28 10.00 10.00 9.55 9.63 43638 422440 -0.41 -4.08%
N 2009-08-27 10.48 10.48 9.88 10.04 85379 862858 -0.33 -3.18%
N 2009-08-26 10.18 10.68 9.85 10.37 112476 1160303 0.22 2.17%
2009-08-25 9.58 10.15 9.51 10.15 102963 1023053 0.46 4.75%
2009-08-24 9.22 9.97 9.15 9.69 70223 675103 0.36 3.86%
N 2009-08-21 9.13 9.45 9.00 9.33 53495 491272 0.21 2.30%
2009-08-20 8.75 9.18 8.75 9.12 30072 269809 0.44 5.07%
2009-08-19 9.17 9.33 8.63 8.68 32244 289409 -0.47 -5.14%
2009-08-18 9.00 9.19 9.00 9.15 21825 198800 0.17 1.89%
2009-08-17 9.50 9.58 8.92 8.98 34672 321005 -0.65 -6.75%
N 2009-08-14 10.36 10.51 9.63 9.63 43020 431539 -0.75 -7.22%
N 2009-08-13 10.38 10.49 10.20 10.38 32113 332860 0.10 0.97%
N 2009-08-12 10.76 11.00 10.22 10.28 36424 385781 -0.58 -5.34%
2009-08-11 11.14 11.15 10.80 10.86 30259 331130 -0.27 -2.43%
2009-08-10 10.85 11.13 10.69 11.13 47282 514646 0.41 3.83%
2009-08-07 10.88 11.07 10.67 10.72 53350 580363 -0.08 -0.74%
2009-08-06 11.09 11.09 10.66 10.80 55922 607099 -0.33 -2.96%
2009-08-05 11.21 11.65 10.97 11.13 97048 1099272 -0.18 -1.59%
N 2009-08-04 10.79 11.44 10.62 11.31 127479 1418365 0.54 5.01%
2009-08-03 10.50 10.81 10.45 10.77 56613 602748 0.27 2.57%
2009-07-31 10.28 10.56 10.20 10.50 47538 495980 0.24 2.34%
2009-07-30 10.15 10.28 9.97 10.26 41525 421829 0.15 1.48%
2009-07-29 10.76 10.92 9.91 10.11 67198 709748 -0.69 -6.39%
2009-07-28 10.67 10.81 10.50 10.80 68492 729063 0.14 1.31%
2009-07-27 10.65 10.79 10.53 10.66 65234 695148 0.04 0.38%
2009-07-24 10.38 10.85 10.35 10.62 106030 1126849 0.29 2.81%
2009-07-23 10.31 10.39 10.24 10.33 28456 293560 0.01 0.10%
2009-07-22 10.20 10.32 10.20 10.32 32841 337329 0.12 1.18%
2009-07-21 10.62 10.62 10.19 10.20 50598 526237 -0.42 -3.96%
2009-07-20 10.50 10.70 10.43 10.62 73897 781550 0.15 1.43%
N 2009-07-17 10.42 10.59 10.36 10.47 35970 375872 0.04 0.38%
2009-07-16 10.47 10.58 10.42 10.43 50522 530365 -0.05 -0.48%
2009-07-15 10.55 10.62 10.42 10.48 53290 558001 -0.10 -0.94%
2009-07-14 10.54 10.65 10.42 10.58 65260 686805 0.06 0.57%
2009-07-13 10.20 10.69 10.20 10.52 116641 1219748 0.36 3.54%
2009-07-10 10.25 10.29 10.14 10.16 66391 678086 -0.10 -0.97%
2009-07-09 10.06 10.27 9.99 10.26 77759 787887 0.21 2.09%
2009-07-08 10.06 10.15 9.85 10.05 44889 448694 -0.04 -0.40%
N 2009-07-07 10.10 10.29 10.01 10.09 68091 690015 -0.09 -0.88%
N 2009-07-06 11.00 11.00 10.16 10.18 110945 1147165 0.11 1.09%
N 2009-06-25 9.88 10.09 9.76 10.07 69424 691916 0.22 2.23%
2009-06-24 9.83 9.90 9.74 9.85 32248 316878 0.05 0.51%
2009-06-23 9.60 10.00 9.58 9.80 28775 283385 0.07 0.72%
2009-06-22 9.98 9.98 9.71 9.73 25606 251932 -0.12 -1.22%
N 2009-06-19 9.72 9.85 9.65 9.85 34327 335404 0.11 1.13%
N 2009-06-18 9.67 9.80 9.64 9.74 28620 278337 0.13 1.35%
2009-06-17 9.52 9.63 9.48 9.61 17450 167142 0.03 0.31%
2009-06-16 9.55 9.66 9.46 9.58 18558 177829 -0.03 -0.31%
2009-06-15 9.52 9.64 9.44 9.61 16850 160739 0.01 0.10%
2009-06-12 9.76 9.78 9.39 9.60 44945 428522 -0.23 -2.34%
2009-06-11 9.85 10.25 9.70 9.83 87849 881182 -0.05 -0.51%
2009-06-10 9.74 9.89 9.61 9.88 53161 517365 0.18 1.86%
N 2009-06-09 9.40 9.72 9.37 9.70 42553 408415 0.28 2.97%
N 2009-06-08 9.50 9.59 9.31 9.42 24914 235002 -0.14 -1.46%
2009-06-05 9.42 9.64 9.42 9.56 25293 241372 0.11 1.16%
2009-06-04 9.63 9.63 9.33 9.45 30691 290044 -0.18 -1.87%
2009-06-03 9.63 9.72 9.56 9.63 27786 267280 -0.02 -0.21%
2009-06-02 9.55 9.72 9.51 9.65 34331 330319 0.13 1.37%
2009-06-01 9.58 9.60 9.46 9.52 35921 341823 -0.03 -0.31%