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

中航三鑫(002163)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 14.16 14.58 13.71 13.80 49360 699314 -0.46 -3.23%
2009-11-25 13.79 14.30 13.51 14.26 47945 668933 0.45 3.26%
2009-11-24 14.95 15.18 13.81 13.81 92162 1351135 -1.00 -6.75%
2009-11-23 14.73 14.85 14.62 14.81 53427 787153 0.08 0.54%
2009-11-20 14.70 14.95 14.70 14.73 53679 795232 -0.09 -0.61%
2009-11-19 14.97 14.98 14.66 14.82 74007 1098751 -0.17 -1.13%
2009-11-18 14.72 15.00 14.36 14.99 144530 2137665 0.39 2.67%
2009-11-17 14.17 14.60 13.80 14.60 105455 1501977 0.44 3.11%
2009-11-16 14.24 14.30 13.98 14.16 84108 1187672 0.19 1.36%
2009-11-13 13.56 14.00 13.50 13.97 56372 777323 0.41 3.02%
2009-11-12 13.82 13.93 13.53 13.56 47109 645349 -0.24 -1.74%
2009-11-11 13.64 13.93 13.26 13.80 55825 761478 0.17 1.25%
2009-11-10 13.86 13.97 13.53 13.63 62962 860382 -0.23 -1.66%
2009-11-09 14.10 14.33 13.53 13.86 101119 1407556 0.00 0.00%
2009-11-06 13.44 13.97 13.36 13.86 111450 1527191 0.54 4.05%
2009-11-05 13.01 13.60 13.00 13.32 67082 895427 0.43 3.34%
2009-11-04 13.00 13.12 12.76 12.89 49865 643450 -0.03 -0.23%
2009-11-03 12.20 13.08 12.20 12.92 53739 686597 0.66 5.38%
2009-11-02 11.67 12.28 11.67 12.26 26361 318124 0.17 1.41%
2009-10-30 12.06 12.32 12.01 12.09 24741 301496 0.06 0.50%
2009-10-29 12.15 12.15 11.91 12.03 23017 276468 -0.31 -2.51%
2009-10-28 12.37 12.50 12.03 12.34 27394 335483 -0.06 -0.48%
2009-10-27 12.63 13.00 12.29 12.40 41850 530317 -0.37 -2.90%
2009-10-26 13.10 13.11 12.65 12.77 30452 389048 -0.25 -1.92%
2009-10-23 12.98 13.20 12.98 13.02 32834 429497 0.08 0.62%
2009-10-22 13.15 13.16 12.84 12.94 26990 350907 -0.20 -1.52%
2009-10-21 12.70 13.50 12.61 13.14 59351 776111 0.38 2.98%
2009-10-20 12.65 13.07 12.63 12.76 38698 496329 0.19 1.51%
2009-10-19 12.45 12.61 12.22 12.57 36097 449915 0.19 1.53%
2009-10-16 12.26 12.42 11.98 12.38 35614 433013 0.14 1.14%
2009-10-14 12.41 12.50 12.20 12.24 30412 375447 -0.08 -0.65%
2009-10-13 11.88 12.47 11.80 12.32 22554 275583 0.38 3.18%
2009-10-12 11.92 12.12 11.70 11.94 23331 278338 0.03 0.25%
2009-10-09 11.40 11.93 11.40 11.91 19132 224732 0.64 5.68%
2009-09-30 11.34 11.59 11.22 11.27 15583 178047 -0.07 -0.62%
2009-09-29 11.30 11.49 10.88 11.34 19026 214098 0.09 0.80%
2009-09-28 11.90 12.16 11.10 11.25 24546 287926 -0.57 -4.82%
2009-09-25 12.01 12.30 11.70 11.82 23531 283837 -0.28 -2.31%
2009-09-24 12.20 12.50 11.80 12.10 30464 370619 -0.15 -1.22%
2009-09-23 12.90 13.20 12.10 12.25 39849 502398 -0.67 -5.19%
2009-09-22 13.76 13.96 12.90 12.92 73436 982370 -0.94 -6.78%
2009-09-21 13.34 13.98 12.68 13.86 67452 890647 0.24 1.76%
2009-09-18 13.25 14.27 13.25 13.62 132926 1841090 0.58 4.45%
N 2009-09-17 12.46 13.49 12.46 13.04 65125 852734 0.58 4.66%
2009-09-16 12.22 12.70 12.20 12.46 62707 783496 0.31 2.55%
2009-09-15 12.14 12.26 12.00 12.15 36835 448018 0.06 0.50%
2009-09-14 11.61 12.26 11.61 12.09 44720 536656 0.48 4.13%
2009-09-11 11.60 11.79 11.50 11.61 22271 259716 0.11 0.96%
2009-09-10 11.82 11.88 11.45 11.50 29363 341279 -0.40 -3.36%
2009-09-09 11.80 11.95 11.64 11.90 33001 389272 0.16 1.36%
2009-09-08 11.56 11.84 11.34 11.74 31462 367309 0.17 1.47%
2009-09-07 11.69 11.88 11.41 11.57 38512 450297 -0.14 -1.20%
2009-09-04 11.20 11.90 11.04 11.71 48800 564818 0.55 4.93%
N 2009-09-03 10.62 11.25 10.52 11.16 32675 358589 0.54 5.08%
2009-09-02 10.44 10.80 10.39 10.62 19529 206728 0.22 2.12%
2009-09-01 10.75 10.97 10.19 10.40 29724 313934 -0.38 -3.52%
2009-08-31 11.80 11.80 10.76 10.78 33881 376379 -1.17 -9.79%
N 2009-08-28 12.30 12.30 11.80 11.95 29254 351426 -0.38 -3.08%
N 2009-08-27 12.30 12.63 12.01 12.33 49044 606010 -0.08 -0.65%
N 2009-08-26 11.88 12.65 11.66 12.41 57925 716465 0.51 4.29%
2009-08-25 12.30 12.30 11.49 11.90 63074 753313 -0.56 -4.49%
2009-08-24 11.62 12.90 11.47 12.46 89018 1078194 0.72 6.13%
N 2009-08-21 11.00 11.76 10.83 11.74 78685 897299 0.65 5.86%
2009-08-20 10.63 11.20 10.60 11.09 43645 478495 0.47 4.43%
2009-08-19 11.80 11.86 10.59 10.62 52742 587359 -1.13 -9.62%
2009-08-18 11.59 11.89 11.41 11.75 37658 439209 0.35 3.07%
2009-08-17 12.08 12.50 11.20 11.40 46777 561785 -0.89 -7.24%
2009-08-14 13.32 13.39 12.25 12.29 53039 683834 -1.03 -7.73%
2009-08-13 13.53 13.75 13.08 13.32 45720 608194 -0.20 -1.48%
2009-08-12 14.81 14.88 13.52 13.52 75323 1055242 -1.50 -9.99%
2009-08-11 14.88 15.20 14.70 15.02 41144 618540 0.15 1.01%
2009-08-10 15.11 15.39 14.50 14.87 70217 1052306 -0.02 -0.13%
N 2009-08-07 16.35 16.58 14.60 14.89 141844 2228975 -1.11 -6.94%
2009-08-05 16.16 16.48 15.60 16.00 239456 3844283 0.51 3.29%
N 2009-08-04 14.00 15.49 14.00 15.49 225544 3432636 1.41 10.01%
N 2009-08-03 13.68 14.08 13.30 14.08 77326 1060019 0.47 3.45%
2009-07-31 13.35 13.75 13.35 13.61 66380 897066 0.14 1.04%
2009-07-30 13.50 13.77 12.80 13.47 52145 689240 0.09 0.67%
2009-07-29 14.60 14.60 13.15 13.38 84756 1177302 -1.23 -8.42%
2009-07-28 13.90 15.00 13.83 14.61 116967 1685216 0.81 5.87%
N 2009-07-27 13.80 13.98 13.65 13.80 57822 798839 0.08 0.58%
N 2009-07-24 14.19 14.35 13.50 13.72 69772 969335 -0.43 -3.04%
2009-07-23 13.60 14.20 13.40 14.15 89706 1245598 0.55 4.04%
N 2009-07-22 13.81 14.15 13.50 13.60 87368 1203990 0.27 2.03%
N 2009-07-21 14.39 14.39 13.26 13.33 100898 1392056 -1.17 -8.07%
2009-07-20 13.85 14.66 13.50 14.50 141120 1982588 0.89 6.54%
2009-07-17 12.95 13.69 12.86 13.61 105185 1409217 0.65 5.01%
2009-07-16 13.18 13.34 12.87 12.96 50909 667328 -0.29 -2.19%
2009-07-15 13.37 13.46 13.15 13.25 48640 645083 -0.12 -0.90%
2009-07-14 13.22 13.48 12.96 13.37 68578 908435 0.22 1.67%
2009-07-13 12.88 13.25 12.88 13.15 51882 680462 0.27 2.10%
2009-07-10 12.88 13.23 12.78 12.88 64131 835909 -0.07 -0.54%
2009-07-09 12.44 13.20 12.34 12.95 82714 1058325 0.51 4.10%
2009-07-08 12.20 12.45 12.01 12.44 34997 432508 0.16 1.30%
2009-07-07 12.13 12.40 12.10 12.28 32335 395940 0.16 1.32%
2009-07-06 12.28 12.28 12.06 12.12 38806 470483 -0.21 -1.70%
2009-07-03 12.26 12.55 12.22 12.33 52579 650326 -0.05 -0.40%
2009-07-02 12.48 12.63 12.21 12.38 57787 716409 -0.14 -1.12%
N 2009-07-01 12.60 12.70 12.00 12.52 103056 1265354 -0.24 -1.88%
N 2009-06-30 12.98 13.10 12.70 12.76 27999 360707 -0.09 -0.70%
2009-06-26 13.17 13.24 12.78 12.85 38832 501163 -0.24 -1.83%
2009-06-25 13.20 13.40 13.00 13.09 39882 526854 -0.02 -0.15%
N 2009-06-24 13.01 13.20 12.81 13.11 35219 457670 0.05 0.38%
N 2009-06-23 12.89 13.31 12.73 13.06 31800 414155 0.02 0.15%
N 2009-06-22 13.52 13.65 13.01 13.04 54069 719217 -0.56 -4.12%
2009-06-19 13.09 13.79 13.04 13.60 101415 1368589 0.57 4.38%
2009-06-18 12.85 13.17 12.81 13.03 41699 541261 0.19 1.48%
2009-06-17 12.83 12.95 12.70 12.84 26628 340874 0.01 0.08%
2009-06-16 12.79 13.07 12.75 12.83 25780 332059 -0.04 -0.31%
2009-06-15 12.74 12.91 12.62 12.87 20858 267370 0.28 2.22%
N 2009-06-12 12.80 12.96 12.51 12.59 26428 335031 -0.23 -1.79%
2009-06-11 12.73 13.15 12.70 12.82 42549 550021 0.09 0.71%
2009-06-10 12.90 12.98 12.53 12.73 55312 700119 -0.22 -1.70%
2009-06-09 12.73 13.14 12.59 12.95 46140 592706 0.11 0.86%
2009-06-08 13.40 13.48 12.70 12.84 67740 877166 -0.64 -4.75%
N 2009-06-05 13.95 14.24 13.46 13.48 56169 773908 -0.40 -2.88%
2009-06-04 14.14 14.14 13.70 13.88 63875 883787 -0.26 -1.84%
2009-06-03 14.08 14.57 13.76 14.14 111679 1574969 -0.15 -1.05%
2009-06-02 13.50 14.72 13.33 14.29 156104 2203840 0.82 6.09%
2009-06-01 13.15 13.50 12.90 13.47 52432 692186 0.40 3.06%
2009-05-27 13.13 13.58 12.90 13.07 56976 753147 -0.07 -0.53%