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

锦旅Ｂ股(900929)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 1.76 1.78 1.57 1.63 45784 76670 -0.12 -7.00%
2009-11-20 1.75 1.90 1.69 1.76 51277 91387 0.01 0.28%
2009-11-13 1.46 1.76 1.46 1.75 51922 83256 0.29 20.00%
2009-11-06 1.28 1.50 1.28 1.46 38287 54314 0.17 12.74%
2009-10-30 1.32 1.32 1.28 1.29 10473 13602 -0.02 -1.45%
2009-10-23 1.22 1.34 1.22 1.31 19981 25946 0.07 5.88%
2009-10-16 1.22 1.26 1.21 1.24 8897 11005 0.02 1.89%
2009-10-09 1.18 1.22 1.16 1.22 2889 3488 0.04 3.40%
2009-09-30 1.25 1.25 1.15 1.18 8292 9907 -0.07 -5.76%
2009-09-25 1.23 1.27 1.21 1.25 16738 20740 0.00 0.00%
2009-09-18 1.29 1.31 1.25 1.25 24721 31591 -0.04 -2.72%
2009-09-11 1.23 1.30 1.22 1.28 22567 28525 0.07 5.41%
2009-09-04 1.21 1.23 1.13 1.22 23358 27497 -0.02 -1.38%
2009-08-28 1.20 1.30 1.18 1.24 24953 30999 0.04 3.09%
2009-08-21 1.20 1.20 1.09 1.20 22620 26283 -0.03 -2.36%
2009-08-14 1.26 1.31 1.20 1.23 18347 23310 -0.04 -3.15%
2009-08-07 1.38 1.40 1.26 1.27 29278 39389 -0.09 -6.63%
2009-07-31 1.21 1.40 1.20 1.36 50655 66167 0.14 11.86%
2009-07-24 1.16 1.23 1.14 1.21 32330 38402 0.06 5.29%
2009-07-17 1.09 1.16 1.08 1.15 23237 26235 0.06 5.11%
2009-07-10 1.09 1.12 1.06 1.10 25183 27461 0.01 0.64%
2009-07-03 1.05 1.11 1.04 1.09 20839 22387 0.04 3.91%
2009-06-26 1.02 1.05 1.00 1.05 12551 12837 0.03 2.94%
2009-06-19 0.99 1.02 0.98 1.02 10531 10607 0.03 2.62%
2009-06-12 1.01 1.06 0.98 0.99 18701 18904 -0.01 -1.10%
2009-06-05 1.00 1.01 0.99 1.00 13128 13111 0.01 0.60%
2009-05-27 0.95 1.00 0.95 1.00 8596 8436 0.02 2.25%
2009-05-22 1.03 1.04 0.91 0.98 26746 26686 -0.06 -5.70%
2009-05-15 0.99 1.06 0.97 1.03 34544 34798 0.06 5.61%
2009-05-08 0.86 1.00 0.86 0.98 44501 42789 0.12 13.82%
2009-04-30 0.85 0.87 0.79 0.86 12261 10327 0.01 0.94%
2009-04-24 0.89 0.91 0.85 0.85 12313 10869 -0.03 -3.40%
2009-04-17 0.89 0.92 0.87 0.88 16062 14368 -0.01 -0.56%
2009-04-10 0.89 0.91 0.85 0.89 12363 10803 -0.00 -0.34%
2009-04-03 0.89 0.92 0.87 0.89 16042 14364 0.01 0.56%
2009-03-27 0.88 0.90 0.86 0.89 14895 13121 0.01 1.26%
2009-03-20 0.82 0.88 0.81 0.88 13729 11769 0.06 7.23%
2009-03-13 0.84 0.87 0.81 0.82 10865 9081 -0.01 -0.61%
2009-03-06 0.78 0.83 0.75 0.82 14641 11701 0.04 5.53%
2009-02-27 0.86 0.89 0.76 0.78 20992 17513 -0.09 -10.68%
2009-02-20 0.89 0.92 0.84 0.87 19264 16783 -0.03 -3.12%
2009-02-13 0.85 0.92 0.82 0.90 36413 31958 0.07 8.31%
2009-02-06 0.78 0.84 0.77 0.83 17864 14296 0.05 6.27%
2009-01-23 0.78 0.81 0.77 0.78 11410 8971 0.01 0.64%
2009-01-16 0.72 0.79 0.72 0.78 18946 14444 0.05 7.33%
2009-01-09 0.70 0.72 0.68 0.72 16778 11825 0.02 2.70%
2008-12-26 0.75 0.78 0.68 0.70 27559 20278 -0.03 -3.69%
2008-12-19 0.68 0.74 0.65 0.73 29610 20732 0.05 7.66%
2008-12-12 0.67 0.70 0.65 0.68 29580 20034 0.01 1.65%
2008-12-05 0.60 0.67 0.59 0.67 21252 13554 0.08 12.84%
2008-11-28 0.60 0.64 0.59 0.59 11028 6659 -0.02 -3.90%
2008-11-21 0.64 0.65 0.58 0.62 21981 13589 -0.02 -3.75%
2008-11-14 0.57 0.64 0.57 0.64 12968 8029 0.07 11.89%
2008-11-07 0.56 0.58 0.54 0.57 4089 2288 0.01 2.14%
2008-10-31 0.62 0.62 0.56 0.56 6690 3944 -0.08 -11.95%
2008-10-24 0.64 0.67 0.61 0.64 4344 2822 -0.00 -0.16%
2008-10-17 0.63 0.73 0.62 0.64 8399 5640 -0.02 -2.60%
2008-10-10 0.71 0.73 0.64 0.65 11022 7650 -0.10 -13.61%
2008-09-26 0.77 0.78 0.69 0.76 16644 12378 0.06 8.14%
2008-09-19 0.78 0.79 0.61 0.70 16389 11038 -0.10 -12.39%
2008-09-12 0.80 0.81 0.76 0.80 7828 6225 0.01 0.76%
2008-09-05 0.83 0.84 0.79 0.79 7560 6106 -0.04 -4.69%
2008-08-29 0.82 0.85 0.76 0.83 10917 8855 0.01 1.59%
2008-08-22 0.89 0.89 0.73 0.82 23120 18899 -0.05 -6.08%
2008-08-15 1.00 1.00 0.85 0.87 8682 7834 -0.13 -12.97%
2008-08-08 1.18 1.18 1.00 1.00 7678 8261 -0.16 -14.06%
2008-08-01 1.22 1.22 1.14 1.17 4751 5591 -0.05 -4.35%
2008-07-25 1.18 1.23 1.16 1.22 8279 9968 0.04 3.31%
2008-07-18 1.21 1.23 1.14 1.18 6987 8239 -0.03 -2.32%
2008-07-11 1.16 1.25 1.16 1.21 12494 15254 0.04 3.60%
2008-07-04 1.08 1.17 1.07 1.17 10681 12150 0.04 3.37%
2008-06-27 1.07 1.21 1.07 1.13 10719 12403 -0.00 -0.18%
2008-06-20 1.27 1.27 1.05 1.13 13407 15659 -0.10 -8.13%
2008-06-13 1.37 1.37 1.22 1.23 7848 10134 -0.18 -12.77%
2008-06-06 1.39 1.46 1.36 1.41 8319 11782 0.02 1.44%
2008-05-30 1.36 1.42 1.34 1.39 6923 9556 0.01 0.94%
2008-05-23 1.46 1.47 1.33 1.38 10430 14384 -0.10 -6.45%
2008-05-16 1.51 1.51 1.41 1.47 11334 16498 -0.04 -2.52%
2008-05-09 1.58 1.62 1.49 1.51 11376 17865 -0.08 -5.21%
2008-04-30 1.58 1.59 1.53 1.59 9058 14147 0.00 0.19%
2008-04-25 1.47 1.65 1.33 1.59 35238 54141 0.21 14.88%
2008-04-18 1.50 1.57 1.34 1.38 14886 21426 -0.17 -10.94%
2008-04-11 1.52 1.63 1.45 1.55 11449 17870 0.03 1.97%
2008-04-03 1.57 1.62 1.45 1.52 8073 12354 -0.12 -7.24%
2008-03-28 1.54 1.65 1.52 1.64 11931 18848 0.12 8.09%
2008-03-21 1.70 1.81 1.41 1.52 24963 39013 -0.33 -17.75%
2008-03-14 2.02 2.02 1.80 1.85 15287 29210 -0.19 -9.14%
2008-03-07 1.90 2.13 1.90 2.03 17484 35589 0.13 7.05%
2008-02-29 1.99 2.01 1.84 1.90 13026 24856 -0.10 -5.00%
2008-02-22 2.01 2.05 1.96 2.00 8763 17583 0.00 0.00%
2008-02-15 2.11 2.11 1.91 2.00 3696 7491 -0.08 -3.94%
2008-02-05 2.00 2.15 2.00 2.08 12023 24983 0.09 4.62%
2008-02-01 2.17 2.17 1.93 1.99 12338 25083 -0.18 -8.29%
2008-01-25 2.44 2.45 2.07 2.17 24377 53265 -0.27 -10.99%
2008-01-18 2.52 2.52 2.32 2.44 13733 33724 -0.07 -2.87%
2008-01-11 2.58 2.65 2.48 2.51 12022 30661 -0.12 -4.53%
2008-01-04 2.52 2.66 2.52 2.63 11261 29345 0.11 4.37%
2007-12-28 2.46 2.54 2.46 2.52 11764 29616 0.06 2.52%
2007-12-21 2.47 2.51 2.41 2.46 14999 37018 0.02 0.78%
2007-12-14 2.46 2.47 2.35 2.44 14852 35814 -0.04 -1.46%
2007-12-07 2.35 2.53 2.32 2.47 21014 51207 0.17 7.15%
2007-11-30 2.29 2.35 2.12 2.31 22830 50743 0.02 0.96%
2007-11-23 2.27 2.41 2.25 2.29 15607 36097 0.03 1.24%
2007-11-16 2.30 2.34 2.12 2.26 29549 65804 -0.10 -4.12%
2007-11-09 2.54 2.61 2.33 2.36 24005 58986 -0.20 -7.90%
2007-11-02 2.49 2.73 2.45 2.56 37366 97467 0.11 4.45%
2007-10-26 2.60 2.68 2.28 2.45 46564 114038 -0.22 -8.24%
2007-10-18 2.57 2.85 2.54 2.67 55733 151599 0.13 5.24%
2007-10-12 2.58 2.58 2.26 2.54 60859 146582 -0.00 -0.04%
2007-09-28 2.35 2.65 2.35 2.54 72934 182741 0.19 8.10%
2007-09-21 2.11 2.42 2.07 2.35 59126 129353 0.26 12.57%
2007-09-14 1.82 2.15 1.80 2.08 73901 144718 0.24 13.25%
2007-09-07 1.84 1.85 1.74 1.84 32884 59324 0.00 0.22%
2007-08-31 1.72 1.86 1.69 1.84 45676 81885 0.12 7.05%
2007-08-24 1.68 1.74 1.67 1.72 22499 38381 0.07 4.19%
2007-08-17 1.66 1.75 1.55 1.65 39688 66163 -0.02 -1.08%
2007-08-10 1.73 1.73 1.63 1.67 28212 47714 -0.05 -2.80%
2007-08-03 1.68 1.75 1.60 1.71 47872 80560 0.03 1.96%
2007-07-27 1.53 1.71 1.53 1.68 41665 68432 0.14 9.45%
2007-07-20 1.52 1.55 1.44 1.53 19510 29206 0.01 0.33%
2007-07-13 1.43 1.56 1.39 1.53 39256 58183 0.11 7.90%
2007-07-06 1.53 1.53 1.32 1.42 32640 46464 -0.12 -7.62%
2007-06-29 1.64 1.66 1.41 1.53 63826 99488 -0.09 -5.71%
2007-06-22 1.61 1.79 1.58 1.63 79793 133461 0.02 1.24%
2007-06-15 1.48 1.65 1.41 1.61 58912 92381 0.14 9.46%
2007-06-08 1.39 1.52 1.26 1.47 73367 104498 0.09 6.60%
2007-06-01 1.71 1.78 1.35 1.38 86861 136245 -0.25 -15.30%
2007-05-25 2.05 2.16 1.36 1.63 148516 255833 -0.34 -17.37%
2007-05-17 1.60 1.98 1.58 1.97 132972 244853 0.35 21.54%
2007-05-11 1.15 1.64 1.15 1.62 99313 145423 0.46 39.30%
2007-04-27 1.11 1.18 1.10 1.16 31066 35519 0.06 5.34%
2007-04-20 1.06 1.11 1.02 1.10 34546 37373 0.05 5.04%
2007-04-13 1.03 1.07 1.00 1.05 24846 25685 0.02 2.04%
2007-04-06 0.98 1.04 0.98 1.03 19746 19889 0.04 4.46%
2007-03-30 0.98 1.02 0.97 0.99 18017 18037 0.01 1.13%
2007-03-23 0.90 1.00 0.90 0.97 14058 13618 0.05 5.29%
2007-03-16 0.95 0.96 0.91 0.93 11445 10733 -0.02 -2.11%
2007-03-09 0.93 0.97 0.86 0.95 16381 15052 -0.03 -3.17%
2007-03-02 1.07 1.07 0.94 0.98 23310 23336 -0.10 -9.03%
2007-02-16 1.02 1.09 1.01 1.07 21463 22523 0.06 5.81%
2007-02-09 0.93 1.04 0.92 1.01 32434 26999 0.08 8.56%
2007-02-02 1.00 1.01 0.90 0.94 21115 20247 -0.07 -7.06%
2007-01-26 1.09 1.15 0.94 1.01 41985 44552 -0.08 -7.71%
2007-01-19 0.87 1.09 0.87 1.09 70856 70501 0.21 23.58%
2007-01-12 0.72 0.91 0.71 0.88 39202 32420 0.16 22.50%
2007-01-05 0.68 0.72 0.67 0.72 13940 9684 0.05 6.98%
2006-12-29 0.67 0.68 0.65 0.67 10962 7303 0.01 0.75%
2006-12-22 0.67 0.68 0.65 0.67 13250 8823 0.00 0.45%
2006-12-15 0.63 0.67 0.63 0.67 10839 7050 0.04 5.56%
2006-12-08 0.67 0.68 0.63 0.63 17229 11278 -0.04 -5.26%
2006-12-01 0.63 0.70 0.63 0.67 23927 15779 0.03 4.89%