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

锦江Ｂ股(900934)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 1.65 1.66 1.50 1.54 65276 102877 -0.11 -6.50%
2009-11-20 1.73 1.79 1.63 1.65 81992 138683 -0.02 -1.26%
2009-11-13 1.46 1.68 1.44 1.67 56077 87366 0.21 14.27%
2009-11-06 1.34 1.48 1.34 1.46 44565 63662 0.10 7.44%
2009-10-30 1.40 1.40 1.33 1.36 23390 31877 -0.02 -1.17%
2009-10-22 1.30 1.39 1.30 1.37 32855 44662 0.08 5.94%
2009-10-16 1.25 1.33 1.25 1.30 31640 41104 0.04 3.43%
2009-10-09 1.21 1.26 1.21 1.25 4643 5793 0.05 3.81%
2009-09-30 1.25 1.27 1.20 1.21 10237 12552 -0.04 -3.52%
2009-09-25 1.30 1.31 1.23 1.25 22463 28479 -0.06 -4.79%
2009-09-18 1.30 1.32 1.28 1.31 33364 43268 0.02 1.78%
2009-09-11 1.22 1.34 1.22 1.29 59885 76115 0.07 5.30%
2009-09-04 1.32 1.32 1.16 1.23 92691 111264 -0.24 -16.54%
2009-08-05 1.49 1.50 1.46 1.47 30973 45777 -0.01 -0.74%
2009-07-31 1.41 1.50 1.29 1.48 89930 128381 0.07 5.04%
2009-07-24 1.43 1.45 1.39 1.41 54010 76155 -0.03 -2.02%
2009-07-17 1.33 1.44 1.32 1.44 79496 110712 0.11 8.28%
2009-07-10 1.36 1.36 1.25 1.33 51788 68127 -0.02 -1.19%
2009-07-03 1.28 1.37 1.28 1.34 50291 66957 0.06 4.59%
2009-06-26 1.28 1.29 1.24 1.28 31272 39418 0.01 1.18%
2009-06-19 1.30 1.30 1.26 1.27 27984 35875 -0.07 -5.22%
2009-06-12 1.32 1.39 1.31 1.34 39970 53994 0.01 1.06%
2009-06-05 1.34 1.37 1.31 1.33 29112 38857 0.00 0.23%
2009-05-27 1.27 1.33 1.24 1.32 25273 32700 0.02 1.85%
2009-05-22 1.37 1.39 1.27 1.30 88667 116319 -0.07 -5.11%
2009-05-15 1.18 1.39 1.18 1.37 127253 166461 0.19 16.11%
2009-05-08 1.09 1.22 1.08 1.18 92589 108150 0.10 8.86%
2009-04-30 1.04 1.09 0.98 1.08 44670 46342 0.04 3.74%
2009-04-24 1.01 1.09 1.00 1.04 66907 69710 0.04 3.78%
2009-04-17 0.93 1.02 0.93 1.01 71619 70894 0.07 7.94%
2009-04-10 0.93 0.94 0.89 0.93 24439 22371 0.02 1.75%
2009-04-03 0.91 0.95 0.89 0.92 34381 31628 0.00 0.44%
2009-03-27 0.86 0.93 0.86 0.91 37200 33425 0.04 4.47%
2009-03-20 0.81 0.89 0.81 0.87 40529 34913 0.06 6.99%
2009-03-13 0.83 0.84 0.79 0.82 15833 12886 0.01 0.74%
2009-03-06 0.78 0.83 0.76 0.81 21116 16924 0.03 4.25%
2009-02-27 0.85 0.88 0.77 0.78 36697 30755 -0.07 -8.70%
2009-02-20 0.88 0.90 0.82 0.85 34481 29279 -0.03 -3.08%
2009-02-13 0.89 0.89 0.84 0.88 49614 42923 0.06 6.81%
2009-02-06 0.78 0.83 0.77 0.82 31227 25019 0.06 7.17%
2009-01-23 0.77 0.79 0.75 0.77 20377 15534 -0.00 -0.26%
2009-01-16 0.74 0.79 0.73 0.77 50114 38137 0.05 6.95%
2009-01-09 0.68 0.72 0.67 0.72 24739 17355 0.05 7.96%
2008-12-26 0.71 0.71 0.66 0.67 11150 7607 -0.05 -6.59%
2008-12-19 0.69 0.72 0.67 0.71 13948 9764 0.04 5.63%
2008-12-12 0.72 0.75 0.66 0.68 24813 17780 -0.04 -4.93%
2008-12-05 0.65 0.72 0.64 0.71 23318 16127 0.07 10.25%
2008-11-28 0.67 0.71 0.64 0.64 17966 11980 -0.03 -4.02%
2008-11-21 0.65 0.70 0.60 0.67 36030 23828 0.01 2.13%
2008-11-14 0.60 0.66 0.58 0.66 21641 13553 0.08 14.46%
2008-11-07 0.53 0.58 0.52 0.57 11978 6635 0.04 6.69%
2008-10-31 0.66 0.67 0.51 0.54 15751 9246 -0.13 -19.94%
2008-10-24 0.69 0.72 0.67 0.67 13447 9214 -0.02 -3.17%
2008-10-17 0.76 0.81 0.69 0.69 12111 8988 -0.06 -7.83%
2008-10-10 0.84 0.86 0.75 0.75 9984 7957 -0.11 -12.75%
2008-09-26 0.90 0.91 0.81 0.86 21511 18586 0.04 4.86%
2008-09-19 0.93 0.93 0.72 0.82 16174 12966 -0.11 -11.60%
2008-09-12 0.95 0.96 0.90 0.93 9024 8404 -0.02 -1.79%
2008-09-05 0.96 0.97 0.93 0.95 6114 5791 -0.02 -2.17%
2008-08-29 0.99 1.03 0.91 0.97 9986 9566 -0.03 -2.81%
2008-08-22 1.01 1.07 0.95 1.00 14366 14497 -0.01 -1.19%
2008-08-15 1.13 1.13 0.98 1.01 10173 10502 -0.12 -10.47%
2008-08-08 1.18 1.20 1.12 1.13 8365 9814 -0.06 -5.37%
2008-08-01 1.22 1.22 1.17 1.19 4063 4859 -0.02 -1.65%
2008-07-25 1.16 1.23 1.16 1.21 10414 12648 0.02 1.76%
2008-07-18 1.18 1.22 1.16 1.19 7047 8385 -0.01 -1.25%
2008-07-11 1.21 1.26 1.20 1.21 12294 15066 -0.00 -0.33%
2008-07-04 1.18 1.21 1.16 1.21 9993 11855 0.05 4.67%
2008-06-27 1.08 1.20 1.08 1.16 12762 14806 0.04 3.31%
2008-06-20 1.25 1.25 1.07 1.12 15764 18117 -0.17 -13.00%
2008-06-13 1.30 1.34 1.25 1.28 30169 39172 -0.04 -3.09%
2008-06-06 1.29 1.34 1.29 1.33 9972 13140 0.04 3.11%
2008-05-29 1.28 1.31 1.24 1.29 6505 8262 -0.01 -0.54%
2008-05-23 1.38 1.38 1.26 1.29 9864 12938 -0.09 -6.58%
2008-05-16 1.35 1.42 1.31 1.38 8433 11513 0.01 0.95%
2008-05-09 1.44 1.45 1.34 1.37 18278 25822 -0.05 -3.59%
2008-04-30 1.40 1.43 1.38 1.42 10574 14830 0.02 1.50%
2008-04-25 1.32 1.43 1.12 1.40 39797 52724 0.16 12.98%
2008-04-18 1.34 1.38 1.24 1.24 15241 20096 -0.12 -8.55%
2008-04-11 1.32 1.39 1.28 1.36 8247 11226 0.03 1.96%
2008-04-03 1.40 1.42 1.27 1.33 7636 10169 -0.09 -6.27%
2008-03-28 1.43 1.48 1.32 1.42 9551 13450 -0.01 -0.98%
2008-03-21 1.57 1.57 1.28 1.43 20788 29417 -0.15 -9.25%
2008-03-14 1.64 1.68 1.54 1.58 10997 17575 -0.08 -4.88%
2008-03-07 1.63 1.71 1.63 1.66 13586 22772 0.02 1.10%
2008-02-29 1.60 1.67 1.56 1.64 17740 28689 0.02 1.36%
2008-02-22 1.62 1.63 1.58 1.62 11254 18109 0.03 1.89%
2008-02-15 1.64 1.66 1.58 1.59 5421 8648 -0.04 -2.51%
2008-02-05 1.55 1.66 1.55 1.63 7616 12369 0.08 5.43%
2008-02-01 1.64 1.64 1.51 1.55 17318 27405 -0.10 -6.13%
2008-01-25 1.78 1.78 1.52 1.65 38179 62358 -0.13 -7.21%
2008-01-18 1.84 1.85 1.75 1.78 29226 52528 -0.06 -3.43%
2008-01-11 1.86 1.88 1.80 1.84 35887 66277 -0.03 -1.81%
2008-01-04 1.82 1.88 1.82 1.87 21302 39639 0.05 2.86%
2007-12-28 1.86 1.88 1.82 1.82 42729 78848 -0.02 -1.03%
2007-12-21 1.77 1.84 1.72 1.84 49696 89643 0.09 4.84%
2007-12-14 1.76 1.79 1.72 1.75 32930 58075 -0.01 -0.85%
2007-12-07 1.65 1.80 1.65 1.77 48004 83398 0.14 8.59%
2007-11-30 1.67 1.69 1.58 1.63 23501 37990 -0.04 -2.28%
2007-11-23 1.64 1.75 1.64 1.67 17301 29263 0.01 0.54%
2007-11-16 1.71 1.72 1.59 1.66 31115 50886 -0.05 -3.15%
2007-11-09 1.74 1.78 1.71 1.71 30448 52800 -0.02 -1.32%
2007-11-02 1.75 1.81 1.72 1.74 47667 84384 0.01 0.35%
2007-10-26 1.86 1.86 1.70 1.73 53294 94896 -0.13 -6.99%
2007-10-18 1.82 1.94 1.82 1.86 63912 120990 0.03 1.53%
2007-10-12 1.97 1.99 1.77 1.83 72318 135855 -0.13 -6.77%
2007-09-28 1.85 1.99 1.84 1.97 109874 212395 0.12 6.27%
2007-09-21 1.81 1.88 1.81 1.85 73678 135638 0.04 2.15%
2007-09-14 1.72 1.90 1.71 1.81 69601 124446 0.09 5.23%
2007-09-07 1.77 1.80 1.72 1.72 36879 65027 -0.04 -1.99%
2007-08-31 1.80 1.81 1.71 1.75 47399 82694 -0.03 -1.40%
2007-08-24 1.75 1.83 1.73 1.78 58751 104280 0.07 3.91%
2007-08-17 1.75 1.83 1.69 1.71 76040 132854 -0.04 -2.17%
2007-08-10 1.78 1.88 1.70 1.75 137959 248982 -0.01 -0.85%
2007-08-03 1.74 1.80 1.64 1.77 98404 171491 0.02 1.15%
2007-07-27 1.64 1.80 1.64 1.75 105542 181784 0.11 6.59%
2007-07-20 1.60 1.64 1.54 1.64 43263 69181 0.04 2.31%
2007-07-13 1.50 1.65 1.50 1.60 66252 103994 0.10 6.73%
2007-07-06 1.46 1.52 1.44 1.50 41252 61134 0.01 0.60%
2007-06-29 1.60 1.64 1.47 1.49 62692 97227 -0.10 -6.23%
2007-06-22 1.75 1.80 1.53 1.59 74892 127012 -0.14 -8.15%
2007-06-15 1.66 1.78 1.57 1.73 109240 184735 0.10 5.87%
2007-06-08 1.62 1.65 1.36 1.64 158688 247191 0.06 3.48%
2007-06-01 1.88 1.94 1.56 1.58 209896 374607 -0.23 -12.80%
2007-05-25 1.88 2.10 1.58 1.81 383362 702832 -0.16 -8.02%
2007-05-18 1.77 2.13 1.74 1.97 529076 1029012 0.20 11.30%
2007-05-11 1.41 1.86 1.41 1.77 301706 527791 0.37 26.52%
2007-04-27 1.28 1.40 1.28 1.40 129465 172620 0.15 11.74%
2007-04-20 1.25 1.31 1.18 1.25 108755 136825 0.00 0.32%
2007-04-13 1.24 1.27 1.21 1.25 71600 88814 0.01 1.05%
2007-04-06 1.17 1.24 1.17 1.24 49620 59613 0.07 5.56%
2007-03-30 1.17 1.18 1.15 1.17 49013 57031 0.02 1.47%
2007-03-23 1.10 1.19 1.06 1.15 38355 44477 0.04 3.13%
2007-03-16 1.14 1.15 1.10 1.12 29184 33009 -0.01 -1.06%
2007-03-09 1.11 1.16 1.03 1.13 47470 51906 -0.01 -0.62%
2007-03-02 1.30 1.31 1.12 1.14 128883 154686 -0.15 -11.79%
2007-02-16 1.22 1.29 1.22 1.29 106923 134271 0.07 5.40%
2007-02-09 1.18 1.27 1.15 1.22 74739 90622 0.04 3.64%
2007-02-02 1.24 1.27 1.18 1.18 103772 126719 -0.06 -4.61%
2007-01-26 1.30 1.40 1.18 1.24 146579 187589 -0.02 -1.82%
2007-01-19 1.21 1.34 1.16 1.26 200269 246899 0.06 4.83%
2007-01-12 1.05 1.29 1.05 1.20 183549 212415 0.15 13.83%
2007-01-05 1.06 1.08 1.04 1.06 25200 26585 -0.00 -0.10%
2006-12-29 1.05 1.08 1.05 1.06 35690 37726 0.01 0.67%
2006-12-22 1.10 1.10 1.05 1.05 46033 49481 -0.05 -4.20%
2006-12-15 1.11 1.11 1.03 1.10 62925 68007 0.03 2.72%
2006-12-08 1.07 1.13 1.05 1.07 125142 137595 -0.00 -0.19%
2006-12-01 1.05 1.08 1.03 1.07 82091 87603 0.02 1.91%