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

丽江旅游(002033)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 18.12 18.50 17.65 17.70 31825 573014 -1.25 -6.60%
2009-11-26 19.00 20.15 18.71 18.95 92416 1803962 0.63 3.44%
2009-11-25 17.77 18.52 17.65 18.32 23564 427935 0.50 2.81%
2009-11-24 19.20 19.35 17.23 17.82 37277 690386 -1.23 -6.46%
2009-11-23 18.90 19.18 18.77 19.05 21170 400491 0.14 0.74%
2009-11-20 19.15 19.40 18.82 18.91 20806 397170 -0.30 -1.56%
2009-11-19 18.78 19.68 18.62 19.21 36299 699151 0.52 2.78%
2009-11-18 18.66 18.98 18.50 18.69 17777 332673 0.03 0.16%
2009-11-17 18.80 19.02 18.50 18.66 20706 387408 -0.37 -1.94%
2009-11-16 18.70 19.29 18.61 19.03 40668 767823 0.55 2.98%
2009-11-13 17.70 18.69 17.45 18.48 34080 614436 0.80 4.53%
2009-11-12 17.90 18.17 17.61 17.68 19878 356436 -0.20 -1.12%
2009-11-11 17.70 18.05 17.55 17.88 17425 310874 0.05 0.28%
2009-11-10 18.06 18.10 17.75 17.83 21754 389133 -0.08 -0.45%
2009-11-09 18.26 18.71 17.75 17.91 41168 747812 -0.22 -1.21%
2009-11-06 17.12 18.22 17.01 18.13 72183 1280751 1.12 6.58%
2009-11-05 17.04 17.10 16.71 17.01 23939 405085 -0.03 -0.18%
2009-11-04 16.79 17.04 16.60 17.04 29101 491397 0.34 2.04%
2009-11-03 16.48 16.95 16.48 16.70 28067 469953 0.19 1.15%
2009-11-02 15.86 16.55 15.72 16.51 23449 381624 0.35 2.17%
2009-10-30 16.05 16.50 16.00 16.16 19731 320763 0.31 1.96%
2009-10-29 16.05 16.18 15.81 15.85 16039 256794 -0.53 -3.24%
2009-10-28 16.07 16.39 15.76 16.38 19057 306433 0.38 2.38%
2009-10-27 16.30 16.34 16.00 16.00 18694 302449 -0.45 -2.74%
2009-10-26 16.85 16.88 16.23 16.45 26701 439276 -0.30 -1.79%
2009-10-23 16.90 17.19 16.62 16.75 44484 747019 -0.15 -0.89%
2009-10-22 16.31 17.35 16.18 16.90 65596 1110855 0.30 1.81%
2009-10-21 16.40 17.40 16.40 16.60 83202 1396782 0.77 4.86%
2009-10-20 15.18 15.88 15.14 15.83 36198 562868 0.70 4.63%
2009-10-19 14.83 15.15 14.80 15.13 18411 275921 0.27 1.82%
2009-10-16 15.17 15.24 14.67 14.86 16781 249416 -0.31 -2.04%
2009-10-15 15.27 15.35 15.00 15.17 17983 273015 -0.01 -0.07%
2009-10-14 14.91 15.37 14.91 15.18 21423 326167 0.28 1.88%
2009-10-13 14.47 14.90 14.47 14.90 10774 158363 0.30 2.06%
2009-10-12 15.06 15.06 14.48 14.60 14881 219712 -0.44 -2.93%
2009-10-09 14.70 15.15 14.60 15.04 18838 279918 0.54 3.72%
2009-09-30 14.40 14.63 14.26 14.50 11662 168450 0.29 2.04%
2009-09-29 14.73 14.88 14.01 14.21 12943 186330 -0.48 -3.27%
2009-09-28 15.25 15.69 14.58 14.69 12371 188403 -0.55 -3.61%
2009-09-25 15.50 15.58 15.16 15.24 10509 161536 -0.17 -1.10%
2009-09-24 15.50 15.70 14.76 15.41 20706 314689 -0.09 -0.58%
2009-09-23 16.05 16.53 15.46 15.50 22172 352298 -0.84 -5.14%
N 2009-09-22 17.00 17.48 16.34 16.34 37913 643230 -0.65 -3.83%
N 2009-09-21 16.44 17.05 15.80 16.99 31514 516902 0.43 2.60%
N 2009-09-18 16.60 17.34 16.50 16.56 56858 964338 0.02 0.12%
N 2009-09-17 16.36 16.65 16.32 16.54 22825 377346 0.24 1.47%
2009-09-16 16.70 16.70 16.10 16.30 20674 336618 -0.40 -2.40%
N 2009-09-15 16.50 16.96 16.20 16.70 35977 597356 0.27 1.64%
2009-09-14 16.05 16.51 15.94 16.43 27063 441672 0.51 3.20%
2009-09-11 15.74 16.30 15.64 15.92 19682 316040 0.18 1.14%
2009-09-10 16.28 16.28 15.59 15.74 20167 319583 -0.46 -2.84%
2009-09-09 16.54 16.56 16.00 16.20 31530 510698 -0.33 -2.00%
2009-09-08 15.70 16.79 15.55 16.53 45847 747179 0.63 3.96%
2009-09-07 15.55 16.30 15.52 15.90 36319 581055 0.44 2.85%
2009-09-04 15.37 15.70 15.10 15.46 26275 406178 0.06 0.39%
2009-09-03 14.60 15.66 14.31 15.40 26844 404303 0.95 6.57%
2009-09-02 14.01 14.55 13.98 14.45 15461 220312 0.21 1.48%
2009-09-01 14.39 14.65 13.96 14.24 15856 227903 -0.17 -1.18%
2009-08-31 15.00 15.29 14.41 14.41 22268 330715 -0.91 -5.94%
2009-08-28 16.00 16.00 15.30 15.32 23717 366661 -0.73 -4.55%
N 2009-08-27 16.31 16.84 15.78 16.05 44265 718768 -0.59 -3.55%
2009-08-26 16.47 17.50 15.90 16.64 80812 1362033 0.06 0.36%
2009-08-25 15.00 16.60 14.81 16.58 65396 1031017 1.45 9.58%
2009-08-24 14.35 15.40 14.21 15.13 32583 490307 0.67 4.63%
2009-08-21 14.19 14.52 13.98 14.46 17331 246351 0.31 2.19%
2009-08-20 13.55 14.19 13.51 14.15 13162 183100 0.65 4.82%
2009-08-19 14.20 14.30 13.40 13.50 10646 148068 -0.66 -4.66%
2009-08-18 13.80 14.25 13.80 14.16 10480 147304 0.25 1.80%
N 2009-08-17 14.35 14.35 13.77 13.91 17471 245702 -0.47 -3.27%
N 2009-08-14 15.06 15.09 14.38 14.38 15636 229784 -0.68 -4.51%
2009-08-13 15.02 15.17 14.64 15.06 13192 196629 0.18 1.21%
2009-08-12 16.01 16.05 14.75 14.88 21094 325254 -1.14 -7.12%
2009-08-11 16.14 16.17 15.83 16.02 11084 177366 -0.11 -0.68%
2009-08-10 15.95 16.20 15.76 16.13 10600 169379 0.23 1.45%
2009-08-07 16.15 16.30 15.85 15.90 19043 306595 -0.13 -0.81%
2009-08-06 16.39 16.52 15.70 16.03 24046 388013 -0.53 -3.20%
2009-08-05 16.78 17.35 16.40 16.56 39581 668188 -0.24 -1.43%
2009-08-04 16.30 16.88 15.96 16.80 37055 607398 0.50 3.07%
2009-08-03 16.26 16.39 15.90 16.30 29706 480895 0.07 0.43%
2009-07-31 15.91 16.43 15.70 16.23 26259 421047 0.32 2.01%
2009-07-30 15.66 15.98 15.00 15.91 30295 471797 0.39 2.51%
2009-07-29 16.49 16.50 15.08 15.52 41498 662313 -1.18 -7.07%
N 2009-07-28 16.75 16.75 16.36 16.70 50159 827326 -0.34 -2.00%
N 2009-07-27 16.34 17.45 16.26 17.04 114556 1931095 0.79 4.86%
N 2009-07-24 14.97 16.25 14.97 16.25 89330 1435823 1.48 10.02%
N 2009-07-23 14.88 14.95 14.72 14.77 25354 375727 0.04 0.27%
N 2009-07-22 14.57 14.75 14.42 14.73 23742 345615 -0.07 -0.47%
2009-07-20 14.81 14.97 14.72 14.80 24532 363487 0.10 0.68%
N 2009-07-17 14.55 14.78 14.50 14.70 18481 271195 0.19 1.31%
2009-07-16 14.80 14.85 14.50 14.51 22189 325702 -0.27 -1.83%
2009-07-15 15.10 15.12 14.75 14.78 25106 373274 -0.27 -1.79%
2009-07-14 14.72 15.13 14.65 15.05 25739 382374 0.26 1.76%
2009-07-13 14.81 14.82 14.51 14.79 28498 417767 0.04 0.27%
2009-07-10 14.84 15.13 14.67 14.75 29632 441085 -0.15 -1.01%
2009-07-09 14.49 14.94 14.40 14.90 32622 479839 0.45 3.11%
2009-07-08 14.66 14.78 14.33 14.45 27166 393622 -0.35 -2.37%
2009-07-07 14.40 14.90 14.21 14.80 37964 556319 0.29 2.00%
2009-07-06 14.29 14.74 14.06 14.51 44191 638572 0.29 2.04%
2009-07-03 14.04 14.39 13.85 14.22 27255 384992 0.02 0.14%
2009-07-02 13.94 14.38 13.90 14.20 26149 369807 0.27 1.94%
N 2009-07-01 13.69 14.20 13.67 13.93 28855 402972 -0.02 -0.14%
N 2009-06-30 14.50 14.90 13.86 13.95 78638 1129981 0.28 2.05%
N 2009-06-18 13.30 13.85 13.25 13.67 58505 796017 0.44 3.33%
2009-06-17 13.05 13.26 13.00 13.23 11088 145994 0.20 1.53%
2009-06-16 13.00 13.16 12.92 13.03 8419 109668 -0.05 -0.38%
2009-06-15 12.92 13.12 12.90 13.08 11829 154135 0.18 1.40%
2009-06-12 13.30 13.39 12.87 12.90 26474 346614 -0.43 -3.23%
2009-06-11 13.52 13.87 13.29 13.33 33848 459576 -0.25 -1.84%
2009-06-10 13.35 13.59 13.20 13.58 38743 519966 0.17 1.27%
2009-06-09 12.92 13.48 12.92 13.41 43809 581867 0.45 3.47%
2009-06-08 13.04 13.14 12.87 12.96 13254 172552 -0.08 -0.61%
2009-06-05 13.06 13.17 12.92 13.04 16080 209941 0.03 0.23%
2009-06-04 13.19 13.20 12.87 13.01 21622 280869 -0.18 -1.36%
2009-06-03 13.17 13.25 13.11 13.19 18101 238657 0.04 0.30%
2009-06-02 13.11 13.23 13.08 13.15 17575 231061 0.09 0.69%
2009-06-01 13.18 13.20 13.00 13.06 22445 293372 0.03 0.23%