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

海欣Ｂ股(900917)每周行情

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 0.47 0.49 0.41 0.41 380546 167274 -0.06 -12.66%
2009-11-20 0.44 0.48 0.42 0.47 409757 183262 0.05 11.53%
2009-11-13 0.37 0.43 0.37 0.42 241768 97042 0.05 13.94%
2009-11-06 0.35 0.38 0.35 0.37 146896 54185 0.02 5.07%
2009-10-30 0.36 0.36 0.35 0.35 70484 25055 -0.01 -3.00%
2009-10-23 0.35 0.37 0.35 0.37 94156 33873 0.01 3.39%
2009-10-16 0.35 0.36 0.34 0.35 80858 28575 0.01 2.02%
2009-10-09 0.33 0.35 0.32 0.35 23556 8116 0.01 3.58%
2009-09-30 0.35 0.35 0.33 0.34 34529 11642 -0.01 -2.90%
2009-09-25 0.35 0.36 0.34 0.34 84811 29594 -0.01 -2.27%
2009-09-18 0.35 0.36 0.35 0.35 132015 46988 0.00 0.57%
2009-09-11 0.34 0.35 0.34 0.35 115810 39825 0.01 4.15%
2009-09-04 0.34 0.34 0.32 0.34 128560 42126 -0.01 -2.32%
2009-08-28 0.34 0.36 0.32 0.34 164159 55821 0.01 2.98%
2009-08-21 0.34 0.35 0.31 0.34 165845 54395 -0.01 -3.18%
2009-08-14 0.38 0.39 0.34 0.35 170153 62295 -0.03 -7.73%
2009-08-07 0.40 0.40 0.37 0.38 238700 93922 -0.02 -5.06%
2009-07-31 0.40 0.40 0.36 0.40 209112 80942 -0.00 -0.75%
2009-07-24 0.38 0.41 0.37 0.40 274579 107179 0.01 3.65%
2009-07-17 0.37 0.39 0.36 0.38 203122 76771 0.02 4.63%
2009-07-10 0.36 0.37 0.34 0.37 201771 72396 0.00 0.55%
2009-07-03 0.33 0.36 0.33 0.36 206430 71393 0.03 10.27%
2009-06-26 0.34 0.35 0.33 0.33 133354 44498 -0.01 -3.22%
2009-06-19 0.33 0.34 0.32 0.34 191942 64234 0.02 5.88%
2009-06-12 0.32 0.35 0.31 0.32 275725 90696 0.01 3.53%
2009-06-05 0.30 0.32 0.30 0.31 199063 61262 0.01 3.65%
2009-05-27 0.28 0.30 0.28 0.30 191628 56177 0.02 6.36%
2009-05-22 0.28 0.29 0.28 0.28 151275 43121 -0.01 -1.74%
2009-05-15 0.29 0.29 0.27 0.29 193299 54624 0.00 0.35%
2009-05-08 0.27 0.30 0.27 0.29 231596 64707 0.02 8.30%
2009-04-30 0.26 0.27 0.24 0.27 96856 25139 0.00 0.38%
2009-04-24 0.28 0.28 0.26 0.26 159784 43924 -0.01 -5.38%
2009-04-17 0.27 0.28 0.27 0.28 195112 53970 0.01 2.95%
2009-04-10 0.28 0.28 0.26 0.27 88254 23623 -0.00 -1.46%
2009-04-03 0.27 0.29 0.27 0.28 161506 44775 0.00 0.73%
2009-03-27 0.26 0.28 0.26 0.27 140541 37512 0.01 3.02%
2009-03-20 0.25 0.27 0.25 0.27 114114 29900 0.02 6.86%
2009-03-13 0.26 0.26 0.24 0.25 82794 20904 -0.01 -1.98%
2009-03-06 0.24 0.26 0.24 0.25 103402 25934 0.01 4.54%
2009-02-27 0.27 0.30 0.24 0.24 252776 68759 -0.03 -10.04%
2009-02-20 0.28 0.29 0.25 0.27 208213 56748 -0.01 -2.18%
2009-02-13 0.25 0.28 0.25 0.28 268931 70211 0.03 11.34%
2009-02-06 0.22 0.25 0.22 0.25 190718 44993 0.02 10.76%
2009-01-23 0.22 0.23 0.21 0.22 73747 16268 0.00 1.83%
2009-01-16 0.22 0.23 0.21 0.22 121199 26267 0.01 3.79%
2009-01-09 0.20 0.21 0.20 0.21 104667 21658 -0.00 -1.86%
2008-12-26 0.23 0.24 0.21 0.21 293260 67486 -0.01 -5.70%
2008-12-19 0.23 0.23 0.21 0.23 101596 22767 0.01 2.24%
2008-12-12 0.23 0.24 0.22 0.22 196303 44973 -0.01 -2.19%
2008-12-05 0.20 0.23 0.20 0.23 185642 40632 0.03 14.57%
2008-11-28 0.21 0.22 0.19 0.20 84121 17251 -0.01 -4.79%
2008-11-21 0.21 0.22 0.19 0.21 159545 33528 -0.00 -1.88%
2008-11-14 0.19 0.22 0.19 0.21 127034 25846 0.03 15.13%
2008-11-07 0.17 0.19 0.17 0.18 59475 10686 0.00 2.21%
2008-10-31 0.22 0.22 0.18 0.18 83554 16609 -0.04 -18.47%
2008-10-24 0.23 0.24 0.22 0.22 41452 9473 -0.01 -2.63%
2008-10-17 0.24 0.27 0.22 0.23 58860 14320 -0.01 -5.79%
2008-10-10 0.28 0.29 0.23 0.24 88763 23525 -0.05 -17.12%
2008-09-26 0.28 0.30 0.25 0.29 152762 42110 0.04 14.06%
2008-09-19 0.28 0.28 0.21 0.26 74519 18428 -0.03 -11.11%
2008-09-12 0.29 0.30 0.27 0.29 56267 16224 0.01 2.13%
2008-09-05 0.30 0.31 0.28 0.28 46807 13673 -0.02 -6.62%
2008-08-29 0.31 0.31 0.27 0.30 60079 17419 -0.01 -1.95%
2008-08-22 0.34 0.34 0.28 0.31 94631 29834 -0.03 -8.06%
2008-08-15 0.42 0.42 0.31 0.34 77557 26983 -0.09 -20.43%
2008-08-08 0.49 0.49 0.42 0.42 52702 23958 -0.07 -13.91%
2008-08-01 0.48 0.49 0.46 0.49 50543 24051 0.01 1.24%
2008-07-25 0.46 0.51 0.46 0.48 90334 44480 0.02 5.00%
2008-07-18 0.48 0.49 0.44 0.46 51655 23833 -0.02 -4.96%
2008-07-11 0.48 0.51 0.47 0.48 80648 39732 0.01 1.47%
2008-07-04 0.44 0.48 0.43 0.48 61112 27686 0.03 7.67%
2008-06-27 0.45 0.48 0.43 0.44 67378 30832 0.00 0.45%
2008-06-20 0.46 0.47 0.41 0.44 88774 39424 -0.02 -4.96%
2008-06-13 0.52 0.52 0.46 0.46 55399 26756 -0.07 -13.27%
2008-06-06 0.54 0.55 0.52 0.54 56463 30186 -0.01 -0.93%
2008-05-30 0.52 0.55 0.49 0.54 82620 43172 0.01 2.66%
2008-05-23 0.59 0.59 0.52 0.53 69630 38124 -0.07 -11.60%
2008-05-16 0.56 0.61 0.55 0.59 100104 58807 0.03 4.75%
2008-05-09 0.61 0.63 0.55 0.57 147431 86691 -0.03 -5.17%
2008-04-30 0.55 0.61 0.54 0.60 149267 86468 0.03 5.46%
2008-04-25 0.47 0.57 0.41 0.57 169971 87112 0.14 32.40%
2008-04-18 0.54 0.54 0.42 0.43 50588 24288 -0.12 -21.28%
2008-04-11 0.51 0.58 0.50 0.55 60962 33397 0.03 5.01%
2008-04-03 0.61 0.62 0.50 0.52 44718 24332 -0.10 -16.02%
2008-03-28 0.65 0.66 0.57 0.62 42285 26192 -0.02 -2.52%
2008-03-21 0.71 0.72 0.55 0.63 87872 54979 -0.09 -11.94%
2008-03-14 0.79 0.79 0.70 0.72 38058 28259 -0.07 -9.21%
2008-03-07 0.75 0.82 0.75 0.79 44286 35339 0.03 3.80%
2008-02-29 0.80 0.80 0.72 0.76 44079 33354 -0.01 -0.91%
2008-02-22 0.81 0.82 0.77 0.77 43105 34332 -0.02 -2.77%
2008-02-15 0.82 0.84 0.79 0.79 27987 22513 -0.04 -4.23%
2008-02-05 0.79 0.85 0.79 0.83 32010 26259 0.06 7.95%
2008-02-01 0.85 0.86 0.76 0.77 70398 56701 -0.09 -10.08%
2008-01-25 0.97 0.98 0.80 0.85 142768 122259 -0.12 -11.88%
2008-01-18 1.00 1.01 0.94 0.97 99851 98105 -0.04 -3.87%
2008-01-11 1.01 1.03 0.99 1.01 143380 144849 -0.01 -0.49%
2008-01-04 1.00 1.03 1.00 1.01 102659 104191 0.01 0.90%
2007-12-28 1.08 1.08 0.98 1.00 294922 304166 -0.06 -6.00%
2007-12-21 0.98 1.07 0.96 1.07 221375 226808 0.09 9.44%
2007-12-14 0.98 1.02 0.94 0.97 162473 158544 -0.00 -0.41%
2007-12-07 0.85 0.99 0.85 0.98 196526 184807 0.13 15.45%
2007-11-30 0.88 0.89 0.81 0.85 59473 50015 -0.03 -3.64%
2007-11-23 0.89 0.93 0.86 0.88 73189 65564 -0.02 -2.11%
2007-11-16 0.89 0.92 0.85 0.90 103452 92853 0.01 1.58%
2007-11-09 0.92 0.95 0.86 0.89 85776 77480 -0.06 -6.25%
2007-11-02 0.90 1.00 0.90 0.94 139206 131536 0.04 4.89%
2007-10-26 1.03 1.03 0.85 0.90 198805 189533 -0.15 -14.29%
2007-10-18 1.01 1.06 0.98 1.05 257638 265377 0.05 5.00%
2007-10-12 1.15 1.15 0.94 1.00 300788 313183 -0.11 -9.83%
2007-09-28 0.94 1.13 0.94 1.11 598228 617979 0.17 18.36%
2007-09-21 0.96 0.98 0.93 0.94 231136 220720 -0.02 -2.09%
2007-09-14 0.88 1.00 0.86 0.96 310383 287391 0.08 8.75%
2007-09-07 0.92 0.95 0.87 0.88 166186 151022 -0.04 -4.55%
2007-08-31 0.96 0.98 0.89 0.92 187568 173190 -0.04 -3.66%
2007-08-24 0.94 0.98 0.91 0.96 339800 320974 0.05 5.75%
2007-08-17 0.86 0.94 0.82 0.91 285460 252297 0.04 4.50%
2007-08-10 0.92 0.98 0.83 0.87 304717 279147 -0.05 -5.46%
2007-08-03 0.97 1.01 0.86 0.92 474910 451488 -0.07 -6.63%
2007-07-27 0.83 1.01 0.82 0.98 596008 549781 0.14 16.65%
2007-07-20 0.84 0.85 0.78 0.84 256392 207985 0.01 0.96%
2007-07-13 0.78 0.87 0.77 0.83 554048 455302 0.07 8.75%
2007-07-06 0.65 0.77 0.65 0.77 455886 325797 0.09 13.48%
2007-06-29 0.85 0.89 0.66 0.68 532003 411944 -0.20 -22.68%
2007-06-22 1.05 1.07 0.87 0.87 328531 320203 -0.16 -15.49%
2007-06-15 1.10 1.10 0.91 1.03 694711 717975 -0.01 -0.58%
2007-06-08 0.97 1.08 0.80 1.04 1144313 1079618 0.06 5.91%
2007-06-01 1.42 1.44 0.98 0.98 1220619 1516656 -0.32 -24.36%
2007-05-25 1.40 1.75 1.06 1.30 1723094 2411710 -0.17 -11.83%
2007-05-18 1.02 1.47 0.99 1.47 1655528 2095811 0.45 43.93%
2007-05-11 0.81 1.03 0.75 1.02 1101272 1010221 0.26 33.25%
2007-04-27 0.59 0.78 0.59 0.77 901311 611292 0.21 36.96%
2007-04-20 0.53 0.56 0.49 0.56 480877 260209 0.03 6.26%
2007-04-13 0.53 0.57 0.52 0.53 385953 209454 -0.00 -0.57%
2007-04-06 0.49 0.53 0.49 0.53 267695 136021 0.04 9.05%
2007-03-30 0.49 0.52 0.48 0.49 272589 136754 -0.00 -0.61%
2007-03-23 0.46 0.51 0.45 0.49 218830 106854 0.01 2.95%
2007-03-16 0.48 0.49 0.46 0.47 198231 94275 -0.01 -2.66%
2007-03-09 0.48 0.49 0.44 0.49 317136 147972 -0.00 -0.20%
2007-03-02 0.54 0.57 0.47 0.49 417018 214094 -0.05 -8.60%
2007-02-16 0.47 0.57 0.47 0.54 468179 239329 0.07 14.32%
2007-02-09 0.43 0.48 0.41 0.47 497853 221960 0.03 6.61%
2007-02-02 0.47 0.51 0.41 0.44 878701 408397 -0.02 -4.15%
2007-01-26 0.40 0.49 0.40 0.46 971382 433225 0.06 14.79%
2007-01-19 0.40 0.41 0.35 0.40 604479 235520 0.04 9.92%
2007-01-12 0.27 0.38 0.27 0.36 534674 175953 0.09 33.95%
2007-01-05 0.26 0.27 0.26 0.27 172151 46130 0.02 6.28%
2006-12-29 0.24 0.27 0.23 0.26 333183 83250 0.02 8.97%
2006-12-22 0.23 0.24 0.23 0.23 168898 39677 0.00 1.30%
2006-12-15 0.23 0.24 0.23 0.23 156473 36114 0.01 3.12%
2006-12-08 0.22 0.24 0.22 0.22 310702 71709 -0.00 -0.44%
2006-12-01 0.22 0.23 0.21 0.23 211780 47193 0.01 2.27%