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 珠Ｂ(200513)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 19.28 19.50 18.65 18.75 7858 149072 -0.55 -2.85%
2009-11-26 19.82 20.10 19.20 19.30 9344 183356 -0.49 -2.48%
2009-11-25 19.35 19.86 19.09 19.79 5400 104998 0.40 2.06%
2009-11-24 20.54 20.69 18.60 19.39 12737 249855 -1.15 -5.60%
2009-11-23 20.26 20.56 20.09 20.54 4081 82712 0.28 1.38%
2009-11-20 20.20 20.53 19.90 20.26 5008 101203 -0.11 -0.54%
2009-11-19 20.57 20.80 20.20 20.37 5718 116506 -0.22 -1.07%
2009-11-18 20.40 20.75 20.15 20.59 6773 138639 0.42 2.08%
2009-11-17 19.80 20.32 19.60 20.17 7358 147493 0.37 1.87%
2009-11-16 20.78 21.28 19.60 19.80 19999 411634 -0.38 -1.88%
2009-11-13 18.35 20.18 18.35 20.18 27789 545508 1.82 9.91%
2009-11-12 18.23 18.68 18.15 18.36 6529 120002 0.13 0.71%
2009-11-11 18.39 18.39 18.03 18.23 4098 74306 -0.16 -0.87%
2009-11-10 18.01 18.45 18.01 18.39 4582 84013 0.39 2.17%
2009-11-09 18.20 18.34 17.82 18.00 7982 143879 -0.28 -1.53%
2009-11-06 18.75 18.90 18.25 18.28 7070 130278 -0.47 -2.51%
2009-11-05 18.87 18.88 18.55 18.75 3213 60069 -0.16 -0.85%
2009-11-04 18.75 18.96 18.51 18.91 5377 100449 -0.05 -0.26%
2009-11-03 18.75 18.96 18.42 18.96 11175 208181 0.30 1.61%
2009-11-02 17.79 19.19 17.51 18.66 16158 300622 0.90 5.07%
2009-10-30 17.50 17.85 17.36 17.76 9035 159390 0.34 1.95%
2009-10-29 17.34 17.60 17.13 17.42 4368 76304 0.01 0.06%
2009-10-28 16.86 17.63 16.86 17.41 5889 102298 0.30 1.75%
2009-10-27 17.23 17.23 16.94 17.11 4959 84582 -0.17 -0.98%
2009-10-26 17.28 17.48 17.00 17.28 5793 100158 0.09 0.52%
2009-10-23 16.99 17.25 16.90 17.19 4803 82488 0.20 1.18%
2009-10-22 17.10 17.24 16.80 16.99 3285 55753 -0.17 -0.99%
2009-10-21 16.94 17.25 16.71 17.16 5332 91045 0.19 1.12%
2009-10-20 16.80 17.00 16.65 16.97 4728 79817 0.25 1.50%
2009-10-19 16.40 16.78 16.32 16.72 5087 84657 0.32 1.95%
2009-10-16 16.38 16.51 16.30 16.40 5267 86431 0.06 0.37%
2009-10-15 16.46 16.47 16.26 16.34 2222 36341 0.02 0.12%
2009-10-14 16.50 16.50 16.18 16.32 7306 119578 0.21 1.30%
2009-10-13 16.00 16.11 15.81 16.11 2393 38233 0.16 1.00%
2009-08-26 15.33 15.48 15.03 15.32 6344 97411 -0.04 -0.26%
2009-07-14 15.15 15.50 15.15 15.36 7301 112280 1.16 8.17%
2009-06-25 14.00 14.31 13.98 14.20 5929 84108 0.41 2.97%
2009-06-23 13.69 13.80 13.41 13.79 4745 64719 0.59 4.47%
2009-06-18 13.08 13.38 13.00 13.20 3902 51843 0.16 1.23%
2009-06-17 13.08 13.09 12.95 13.04 1850 24077 0.00 0.00%
2009-06-16 12.97 13.25 12.97 13.04 1502 19644 0.04 0.31%
2009-06-15 12.98 13.04 12.91 13.00 3454 44823 -0.01 -0.08%
2009-06-12 13.00 13.35 13.00 13.01 7108 93686 0.09 0.70%
2009-06-11 13.20 13.40 12.80 12.92 7665 100217 -0.26 -1.97%
2009-06-10 13.08 13.28 12.98 13.18 2820 36949 0.18 1.39%
2009-06-09 13.20 13.28 12.91 13.00 4228 55239 -0.28 -2.11%
2009-06-08 13.20 13.58 13.20 13.28 3985 53250 0.08 0.61%
2009-06-05 13.12 13.28 13.00 13.20 4566 60120 0.20 1.54%
2009-06-04 12.96 13.18 12.88 13.00 5914 76935 0.04 0.31%
2009-06-03 13.06 13.06 12.80 12.96 6267 80820 -0.10 -0.77%
2009-06-02 13.10 13.15 12.85 13.06 4343 56237 -0.02 -0.15%
2009-06-01 12.65 13.14 12.65 13.08 4237 54903 0.43 3.40%