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

九 芝 堂(000989)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
2009-11-25 13.21 13.84 13.06 13.81 95858 1293062 0.51 3.83%
2009-11-24 14.48 14.55 13.21 13.30 126920 1771455 -1.18 -8.15%
2009-11-23 13.87 14.61 13.70 14.48 115484 1646890 0.57 4.10%
2009-11-20 14.09 14.44 13.90 13.91 160081 2258720 -0.17 -1.21%
2009-11-19 13.31 14.08 13.25 14.08 130230 1782846 0.68 5.08%
2009-11-18 13.31 13.60 13.22 13.40 94505 1265774 -0.06 -0.45%
2009-11-17 13.26 13.76 12.93 13.46 121003 1606981 0.19 1.43%
2009-11-16 13.40 13.47 13.15 13.27 105058 1395537 0.05 0.38%
2009-11-13 13.00 13.50 12.91 13.22 131976 1744426 0.02 0.15%
2009-11-12 12.85 13.56 12.85 13.20 181472 2407067 0.33 2.56%
2009-11-11 12.30 13.13 12.25 12.87 189940 2420467 0.57 4.63%
2009-11-10 12.12 12.68 12.11 12.30 184911 2300254 0.20 1.65%
2009-11-09 12.00 12.13 11.71 12.10 104602 1245275 0.10 0.83%
2009-11-06 12.67 12.75 11.98 12.00 185019 2269170 -0.42 -3.38%
2009-11-05 12.05 12.88 11.87 12.42 204986 2559368 0.32 2.65%
2009-11-04 12.02 12.18 11.81 12.10 150473 1800211 -0.01 -0.08%
2009-11-03 12.17 12.44 11.89 12.11 233275 2828874 -0.06 -0.49%
2009-11-02 10.89 12.17 10.80 12.17 355981 4194322 1.11 10.04%
2009-10-30 10.83 11.28 10.73 11.06 175493 1934814 0.33 3.08%
2009-10-29 10.60 11.09 10.50 10.73 106082 1151624 -0.02 -0.19%
2009-10-28 10.38 10.82 10.31 10.75 63516 672866 0.36 3.46%
2009-10-27 10.68 10.71 10.35 10.39 62010 652645 -0.37 -3.44%
2009-10-26 10.76 10.94 10.72 10.76 73606 795976 0.03 0.28%
2009-10-23 10.58 10.80 10.56 10.73 99443 1065623 0.09 0.85%
2009-10-22 10.40 10.90 10.21 10.64 155949 1656062 0.20 1.92%
2009-10-21 10.54 10.56 10.40 10.44 52274 547852 -0.11 -1.04%
2009-10-20 10.52 10.58 10.40 10.55 67026 702466 0.04 0.38%
2009-10-19 10.35 10.60 10.30 10.51 75479 791786 0.16 1.55%
2009-10-16 10.38 10.48 10.18 10.35 36972 381126 -0.03 -0.29%
2009-10-15 10.28 10.41 10.21 10.38 36704 378084 0.14 1.37%
2009-10-14 10.25 10.40 10.21 10.24 50776 523633 0.01 0.10%
2009-10-13 10.05 10.25 10.03 10.23 29983 303740 0.15 1.49%
2009-10-12 10.22 10.25 10.07 10.08 32692 331764 -0.11 -1.08%
2009-10-09 9.98 10.21 9.96 10.19 30239 306348 0.34 3.45%
2009-09-30 9.85 9.97 9.81 9.85 19757 195444 0.07 0.72%
2009-09-29 9.89 9.95 9.65 9.78 31278 306268 -0.10 -1.01%
2009-09-28 10.18 10.33 9.85 9.88 38571 388336 -0.25 -2.47%
2009-09-25 10.18 10.29 10.02 10.13 23977 243834 0.03 0.30%
2009-09-24 10.19 10.34 10.00 10.10 40460 411015 -0.15 -1.46%
2009-09-23 10.66 10.74 10.18 10.25 61562 642271 -0.43 -4.03%
N 2009-09-22 11.09 11.13 10.64 10.68 113503 1234074 -0.32 -2.91%
2009-09-21 10.43 11.02 10.34 11.00 160093 1727540 0.55 5.26%
2009-09-18 10.58 10.77 10.40 10.45 99653 1056998 -0.13 -1.23%
2009-09-17 10.20 10.63 10.18 10.58 98670 1035556 0.38 3.73%
2009-09-16 10.26 10.28 10.04 10.20 41620 423346 -0.07 -0.68%
2009-09-15 10.29 10.33 10.12 10.27 58414 599060 -0.01 -0.10%
2009-09-14 10.20 10.34 10.10 10.28 50283 514880 0.12 1.18%
2009-09-11 9.97 10.19 9.97 10.16 32699 330633 0.18 1.80%
2009-09-10 10.15 10.19 9.97 9.98 33455 336162 -0.19 -1.87%
2009-09-09 10.26 10.26 10.05 10.17 43186 437778 -0.11 -1.07%
2009-09-08 10.26 10.32 10.10 10.28 49655 506999 -0.06 -0.58%
2009-09-07 10.16 10.55 10.05 10.34 98508 1023230 0.33 3.30%
2009-09-04 9.98 10.14 9.85 10.01 42665 426848 0.03 0.30%
N 2009-09-03 9.80 10.04 9.65 9.98 43888 431992 0.36 3.74%
2009-09-02 9.57 9.70 9.45 9.62 25925 248249 0.00 0.00%
2009-09-01 9.57 9.74 9.50 9.62 29422 283223 0.07 0.73%
2009-08-31 10.01 10.18 9.55 9.55 57241 563013 -0.68 -6.65%
2009-08-28 10.65 10.75 10.19 10.23 63869 660085 -0.38 -3.58%
2009-08-27 10.24 10.85 10.19 10.61 136453 1450051 0.42 4.12%
2009-08-26 9.98 10.29 9.90 10.19 53595 544785 0.19 1.90%
2009-08-25 10.18 10.18 9.78 10.00 59028 585551 -0.21 -2.06%
2009-08-24 9.89 10.38 9.80 10.21 84016 845868 0.37 3.76%
2009-08-21 9.75 9.87 9.65 9.84 55660 545028 0.11 1.13%
N 2009-08-20 9.62 9.83 9.40 9.73 55742 539022 0.11 1.14%
N 2009-08-19 9.95 10.16 9.52 9.62 51552 511385 -0.26 -2.63%
2009-08-18 9.57 9.98 9.48 9.88 37584 366033 0.31 3.24%
2009-08-17 10.00 10.12 9.56 9.57 53781 530171 -0.55 -5.43%
2009-08-14 10.60 10.60 10.06 10.12 54191 556372 -0.47 -4.44%
2009-08-13 10.60 10.68 10.38 10.59 56340 593247 0.02 0.19%
2009-08-12 11.06 11.06 10.50 10.57 73921 795435 -0.50 -4.52%
2009-08-11 11.30 11.38 11.01 11.07 76643 856048 -0.08 -0.72%
2009-08-10 10.86 11.20 10.86 11.15 107049 1183357 0.34 3.15%
2009-08-07 10.88 11.11 10.78 10.81 88916 973922 -0.11 -1.01%
2009-08-06 11.14 11.18 10.79 10.92 91951 1009742 -0.28 -2.50%
2009-08-05 11.05 11.45 10.97 11.20 189057 2119407 0.22 2.00%
2009-08-04 10.83 11.00 10.64 10.98 97775 1060464 0.15 1.39%
2009-08-03 10.68 10.88 10.55 10.83 79677 855148 0.19 1.79%
2009-07-31 10.45 10.70 10.40 10.64 69464 731320 0.20 1.92%
2009-07-30 10.41 10.53 10.10 10.44 70311 725525 0.08 0.77%
2009-07-29 11.06 11.06 10.02 10.36 101136 1083289 -0.68 -6.16%
2009-07-28 11.08 11.12 10.87 11.04 85898 943029 -0.02 -0.18%
2009-07-27 10.82 11.19 10.82 11.06 161317 1785800 0.28 2.60%
2009-07-24 10.75 10.90 10.58 10.78 80442 866228 0.04 0.37%
2009-07-23 10.76 10.78 10.65 10.74 56753 608547 -0.02 -0.19%
2009-07-22 10.60 10.78 10.58 10.76 72277 770481 0.19 1.80%
2009-07-21 10.90 10.94 10.55 10.57 91428 981066 -0.31 -2.85%
2009-07-20 10.77 10.93 10.70 10.88 85428 925926 0.16 1.49%
2009-07-17 10.86 10.95 10.63 10.72 76459 821591 -0.12 -1.11%
2009-07-16 11.02 11.10 10.83 10.84 78151 852918 -0.12 -1.09%
2009-07-15 10.83 11.17 10.83 10.96 153015 1687463 0.18 1.67%
2009-07-14 10.68 10.84 10.68 10.78 75095 808277 0.11 1.03%
2009-07-13 10.80 10.80 10.66 10.67 79066 846467 -0.11 -1.02%
2009-07-10 11.00 11.09 10.76 10.78 104855 1135639 -0.19 -1.73%
2009-07-09 10.77 11.00 10.77 10.97 115194 1256508 0.23 2.14%
2009-07-08 10.74 10.80 10.52 10.74 90310 966387 0.00 0.00%
2009-07-07 10.57 10.86 10.56 10.74 125635 1347799 0.17 1.61%
2009-07-06 10.60 10.66 10.50 10.57 80930 854267 0.01 0.10%
N 2009-07-03 10.38 10.63 10.35 10.56 148434 1564847 0.25 2.42%
2009-07-02 10.39 10.41 10.23 10.31 46551 478834 0.01 0.10%
N 2009-07-01 10.28 10.42 10.24 10.30 39963 411750 0.08 0.78%
2009-06-30 10.45 10.45 10.21 10.22 37771 389697 -0.17 -1.64%
2009-06-29 10.48 10.52 10.33 10.39 71119 742720 -0.04 -0.38%
2009-06-26 10.31 10.47 10.25 10.43 75286 779725 0.23 2.25%
2009-06-25 10.31 10.33 10.18 10.20 33066 337996 -0.07 -0.68%
2009-06-24 10.21 10.33 10.19 10.27 35097 359535 0.06 0.59%
2009-06-23 10.18 10.33 10.14 10.21 34706 355347 -0.07 -0.68%
2009-06-22 10.58 10.58 10.23 10.28 89332 923173 -0.27 -2.56%
2009-06-19 10.26 10.82 10.26 10.55 218393 2306548 0.38 3.74%
2009-06-18 10.14 10.21 10.07 10.17 45307 459816 0.04 0.40%
2009-06-17 10.00 10.17 9.97 10.13 33569 338585 0.13 1.30%
2009-06-16 10.06 10.06 9.98 10.00 30037 300699 -0.10 -0.99%
2009-06-15 10.08 10.13 9.95 10.10 33266 333666 0.05 0.50%
2009-06-12 10.19 10.31 10.02 10.05 54016 550389 -0.07 -0.69%
2009-06-11 10.22 10.25 10.10 10.12 40229 409463 -0.10 -0.98%
2009-06-10 10.08 10.25 10.03 10.22 45005 456482 0.16 1.59%
2009-06-09 10.14 10.18 9.93 10.06 41312 414435 -0.05 -0.49%
2009-06-08 10.10 10.16 10.05 10.11 32727 331259 0.01 0.10%
2009-06-05 10.14 10.18 10.06 10.10 35640 360323 -0.03 -0.30%
2009-06-04 10.28 10.31 10.05 10.13 58399 592335 -0.14 -1.36%
2009-06-03 10.40 10.40 10.20 10.27 71539 733142 -0.59 -5.43%
2009-06-02 10.88 10.94 10.81 10.86 90812 985875 0.04 0.37%
2009-06-01 10.62 10.83 10.62 10.82 67049 722793 0.22 2.08%
2009-05-27 10.51 10.60 10.46 10.60 30727 323841 0.15 1.44%
2009-05-26 10.58 10.60 10.45 10.45 32148 338190 -0.09 -0.85%
N 2009-05-25 10.22 10.55 10.18 10.54 46701 483704 0.17 1.64%