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

ST轻骑Ｂ(900946)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 0.48 0.42 0.42 163243 73979 -0.04 -8.70%
2009-11-20 0.43 0.46 0.41 0.46 183267 79985 0.03 6.73%
2009-11-13 0.37 0.43 0.37 0.43 179983 74062 0.06 14.93%
2009-11-06 0.35 0.38 0.35 0.38 43453 16120 0.02 6.84%
2009-10-30 0.37 0.37 0.35 0.35 20913 7475 -0.02 -4.36%
2009-10-23 0.36 0.37 0.36 0.37 19574 7166 0.00 1.10%
2009-10-16 0.36 0.37 0.35 0.36 25742 9291 0.00 1.11%
2009-10-09 0.35 0.36 0.34 0.36 10605 3712 0.01 2.57%
2009-09-30 0.36 0.37 0.35 0.35 21132 7516 -0.01 -2.23%
2009-09-25 0.37 0.38 0.35 0.36 27617 10052 -0.01 -4.02%
2009-09-18 0.37 0.39 0.37 0.37 45338 17115 0.00 1.08%
2009-09-11 0.37 0.38 0.36 0.37 37325 13760 0.00 0.55%
2009-09-04 0.36 0.37 0.34 0.37 53931 19208 0.00 1.10%
2009-08-28 0.34 0.39 0.34 0.36 137302 50854 0.02 6.45%
2009-08-21 0.35 0.35 0.32 0.34 48680 16292 -0.01 -3.12%
2009-08-14 0.38 0.38 0.35 0.35 44163 16236 -0.02 -4.87%
2009-08-07 0.39 0.40 0.37 0.37 58397 22572 -0.02 -5.61%
2009-07-31 0.40 0.41 0.36 0.39 80110 31364 -0.01 -1.26%
2009-07-24 0.40 0.41 0.39 0.40 76780 30449 -0.01 -1.73%
2009-07-17 0.38 0.41 0.38 0.40 86103 34292 0.02 4.39%
2009-07-10 0.37 0.39 0.36 0.39 120199 44995 0.02 4.88%
2009-07-03 0.34 0.38 0.34 0.37 129187 47496 0.03 7.89%
2009-06-26 0.35 0.35 0.33 0.34 62070 21248 -0.00 -1.16%
2009-06-19 0.35 0.36 0.34 0.35 105969 36999 0.00 0.58%
2009-06-12 0.33 0.34 0.32 0.34 119209 40003 0.02 5.85%
2009-06-04 0.32 0.34 0.32 0.33 38602 12573 0.01 1.56%
2009-05-27 0.31 0.32 0.30 0.32 37501 11757 0.00 1.27%
2009-05-22 0.30 0.33 0.30 0.32 100186 31909 0.01 3.95%
2009-05-15 0.31 0.31 0.29 0.30 45875 13759 -0.01 -1.62%
2009-05-08 0.30 0.31 0.30 0.31 41585 12758 0.01 3.00%
2009-04-30 0.29 0.31 0.29 0.30 37616 11096 -0.00 -1.32%
2009-04-24 0.32 0.33 0.30 0.30 93849 29620 -0.01 -3.49%
2009-04-17 0.34 0.34 0.31 0.32 85664 27633 -0.01 -4.54%
2009-04-10 0.31 0.34 0.30 0.33 114879 37098 0.02 6.45%
2009-04-03 0.28 0.31 0.28 0.31 141927 42743 0.03 10.71%
2009-03-27 0.27 0.28 0.27 0.28 60804 16846 0.01 2.19%
2009-03-20 0.26 0.28 0.26 0.27 51195 13954 0.01 5.79%
2009-03-13 0.27 0.27 0.25 0.26 43703 11442 -0.01 -2.26%
2009-03-06 0.24 0.27 0.23 0.27 53974 13622 0.03 11.81%
2009-02-27 0.26 0.28 0.24 0.24 62322 16096 -0.03 -11.57%
2009-02-20 0.28 0.29 0.26 0.27 91468 24685 -0.02 -5.63%
2009-02-13 0.27 0.29 0.26 0.28 101588 27888 0.02 6.37%
2009-02-06 0.24 0.27 0.24 0.27 109361 27965 0.03 12.19%
2009-01-23 0.23 0.24 0.22 0.24 41786 9652 0.01 6.25%
2009-01-16 0.22 0.23 0.21 0.22 41364 9183 0.01 2.28%
2009-01-09 0.21 0.22 0.21 0.22 36326 7842 0.02 7.88%
2008-12-26 0.22 0.23 0.20 0.20 34163 7273 -0.02 -8.97%
2008-12-19 0.21 0.23 0.20 0.22 50972 11098 0.01 4.21%
2008-12-12 0.20 0.23 0.20 0.21 85139 18112 0.02 8.08%
2008-12-05 0.17 0.20 0.17 0.20 50368 9576 0.02 11.86%
2008-11-28 0.18 0.19 0.17 0.18 22042 3912 -0.01 -3.80%
2008-11-21 0.18 0.20 0.18 0.18 60004 11207 0.00 1.10%
2008-11-14 0.17 0.18 0.17 0.18 44715 7774 0.02 9.64%
2008-11-07 0.15 0.18 0.15 0.17 21228 3549 0.01 8.50%
2008-10-30 0.18 0.18 0.15 0.15 14446 2395 -0.03 -16.85%
2008-10-24 0.20 0.20 0.18 0.18 10925 2118 -0.02 -8.00%
2008-10-17 0.21 0.23 0.20 0.20 14959 3140 -0.02 -8.26%
2008-10-10 0.25 0.25 0.22 0.22 13865 3186 -0.04 -14.17%
2008-09-26 0.24 0.26 0.23 0.25 37735 9084 0.02 9.48%
2008-09-19 0.26 0.26 0.22 0.23 10809 2554 -0.03 -10.08%
2008-09-12 0.29 0.29 0.25 0.26 26972 7122 -0.03 -11.03%
2008-09-05 0.29 0.30 0.26 0.29 37729 10685 0.01 1.75%
2008-08-29 0.25 0.28 0.24 0.28 41885 11054 0.04 14.00%
2008-08-22 0.28 0.28 0.23 0.25 26375 6630 -0.02 -8.43%
2008-08-15 0.32 0.32 0.27 0.27 15841 4479 -0.05 -15.22%
2008-08-08 0.34 0.35 0.32 0.32 14901 4974 -0.03 -8.26%
2008-08-01 0.35 0.35 0.34 0.35 13716 4742 0.00 0.86%
2008-07-25 0.35 0.36 0.34 0.35 12585 4402 -0.00 -0.57%
2008-07-18 0.35 0.35 0.33 0.35 20419 6961 -0.00 -0.85%
2008-07-11 0.35 0.36 0.34 0.35 19486 6933 0.01 2.32%
2008-07-04 0.35 0.35 0.33 0.34 10488 3609 -0.00 -0.58%
2008-06-27 0.35 0.36 0.33 0.35 25310 8800 -0.00 -0.29%
2008-06-20 0.38 0.39 0.33 0.35 32747 11689 -0.04 -9.14%
2008-06-13 0.40 0.41 0.37 0.38 26863 10411 -0.04 -8.59%
2008-06-06 0.41 0.45 0.41 0.42 67933 29033 0.01 2.19%
2008-05-30 0.40 0.41 0.37 0.41 34595 13666 0.00 0.98%
2008-05-22 0.41 0.42 0.38 0.41 29727 11972 -0.01 -2.17%
2008-05-16 0.39 0.43 0.37 0.41 48608 19729 0.03 6.41%
2008-05-09 0.39 0.43 0.38 0.39 41040 16455 -0.00 -0.76%
2008-04-30 0.37 0.39 0.36 0.39 21211 7989 0.03 7.67%
2008-04-25 0.36 0.38 0.31 0.36 56539 19757 0.02 6.41%
2008-04-18 0.40 0.40 0.34 0.34 18101 6718 -0.07 -16.34%
2008-04-11 0.38 0.42 0.38 0.41 30856 12682 0.03 6.77%
2008-04-03 0.44 0.44 0.36 0.38 24102 9358 -0.06 -13.12%
2008-03-28 0.50 0.50 0.42 0.44 21631 9815 -0.05 -9.61%
2008-03-21 0.55 0.56 0.46 0.49 34105 16910 -0.06 -11.09%
2008-03-14 0.59 0.60 0.55 0.55 22834 13041 -0.05 -8.03%
2008-03-07 0.59 0.62 0.59 0.60 22021 13332 -0.01 -0.83%
2008-02-29 0.62 0.63 0.58 0.60 22268 13372 -0.02 -3.67%
2008-02-22 0.60 0.63 0.60 0.63 23437 14362 0.02 3.99%
2008-02-15 0.59 0.61 0.57 0.60 13916 8221 -0.00 -0.50%
2008-02-05 0.56 0.61 0.56 0.60 18037 10549 0.05 9.60%
2008-02-01 0.62 0.62 0.55 0.55 45819 26594 -0.07 -11.68%
2008-01-25 0.69 0.69 0.60 0.62 60012 38197 -0.06 -8.89%
2008-01-18 0.71 0.73 0.66 0.69 81436 56435 -0.03 -4.72%
2008-01-11 0.78 0.80 0.68 0.72 147239 107749 -0.06 -7.10%
2008-01-04 0.73 0.80 0.73 0.78 82260 63531 0.05 6.31%
2007-12-28 0.74 0.76 0.70 0.73 99722 72522 -0.01 -0.82%
2007-12-21 0.67 0.77 0.66 0.73 328489 238519 0.06 9.05%
2007-12-14 0.63 0.68 0.62 0.67 87821 57743 0.04 6.31%
2007-12-07 0.63 0.65 0.62 0.63 59516 38132 0.01 2.26%
2007-11-30 0.62 0.62 0.60 0.62 41161 25090 -0.01 -1.59%
2007-11-23 0.62 0.64 0.60 0.63 39664 24683 0.01 1.78%
2007-11-16 0.60 0.62 0.57 0.62 69309 41125 0.02 3.00%
2007-11-09 0.65 0.67 0.60 0.60 66242 41820 -0.06 -8.66%
2007-11-02 0.64 0.69 0.63 0.66 126247 83113 0.02 3.62%
2007-10-26 0.73 0.73 0.62 0.64 192406 130862 -0.03 -4.22%
2007-10-18 0.63 0.66 0.60 0.66 72026 45213 0.04 5.74%
2007-10-12 0.69 0.70 0.62 0.63 107476 70453 -0.06 -9.26%
2007-09-28 0.66 0.70 0.64 0.69 114664 76640 0.03 4.54%
2007-09-21 0.67 0.68 0.64 0.66 137152 90903 0.00 0.15%
2007-09-14 0.69 0.71 0.60 0.66 281833 185325 -0.01 -2.08%
2007-09-07 0.61 0.68 0.57 0.67 227879 145404 0.08 13.09%
2007-08-31 0.64 0.65 0.58 0.60 113076 67719 -0.04 -6.58%
2007-08-24 0.57 0.66 0.55 0.64 234999 145292 0.09 16.00%
2007-08-17 0.54 0.60 0.54 0.55 134740 76552 0.01 1.48%
2007-08-10 0.55 0.58 0.53 0.54 136234 75613 -0.01 -0.91%
2007-08-03 0.58 0.62 0.52 0.55 278575 158952 -0.03 -4.37%
2007-07-27 0.48 0.57 0.48 0.57 190427 101055 0.09 18.43%
2007-07-20 0.46 0.49 0.43 0.48 144180 67358 0.02 4.32%
2007-07-13 0.45 0.48 0.43 0.46 136115 62010 0.02 4.51%
2007-07-06 0.41 0.46 0.40 0.44 136903 58658 0.01 2.31%
2007-06-29 0.51 0.52 0.43 0.43 202382 95550 -0.09 -16.89%
2007-06-22 0.56 0.61 0.52 0.52 170625 96889 -0.04 -7.46%
2007-06-15 0.62 0.62 0.55 0.56 287098 167987 -0.02 -4.09%
2007-06-08 0.64 0.64 0.55 0.59 329526 192770 -0.09 -13.17%
2007-06-01 0.83 0.86 0.68 0.68 330792 267626 -0.16 -18.85%
2007-05-25 0.73 0.85 0.73 0.83 911713 725586 0.14 19.68%
2007-05-18 0.57 0.70 0.57 0.70 55027 33965 0.15 27.71%
2007-05-11 0.43 0.55 0.42 0.55 282088 138273 0.12 27.64%
2007-04-27 0.41 0.43 0.39 0.43 217949 89012 0.02 4.91%
2007-04-20 0.38 0.41 0.38 0.41 174205 70153 0.03 6.54%
2007-04-13 0.39 0.40 0.37 0.38 101739 38880 -0.01 -1.29%
2007-04-06 0.38 0.40 0.38 0.39 67907 26314 0.00 0.52%
2007-03-30 0.41 0.41 0.37 0.39 170210 65345 -0.03 -6.33%
2007-03-23 0.39 0.42 0.39 0.41 131309 53323 0.01 1.48%
2007-03-16 0.39 0.44 0.37 0.41 215284 87746 0.02 6.30%
2007-03-09 0.37 0.39 0.35 0.38 159009 59603 0.01 4.10%
2007-03-02 0.39 0.41 0.35 0.37 205047 78803 -0.03 -6.39%
2007-02-16 0.33 0.41 0.33 0.39 203804 76560 0.07 20.31%
2007-02-09 0.30 0.33 0.30 0.33 135792 42554 0.03 10.17%
2007-02-02 0.29 0.31 0.28 0.29 133390 39393 0.00 0.68%
2007-01-26 0.30 0.32 0.28 0.29 213577 64530 0.00 1.03%
2007-01-19 0.26 0.29 0.26 0.29 305583 85259 0.03 11.97%
2007-01-12 0.22 0.26 0.21 0.26 247135 60506 0.04 19.91%
2007-01-05 0.22 0.22 0.21 0.22 30505 6555 -0.00 -0.46%
2006-12-29 0.22 0.22 0.21 0.22 83802 17950 0.00 0.46%
2006-12-22 0.21 0.22 0.20 0.22 117242 24631 0.01 4.85%
2006-12-15 0.20 0.21 0.20 0.21 51868 10655 0.00 0.49%
2006-12-08 0.21 0.22 0.20 0.20 177578 37297 0.00 0.00%
2006-12-01 0.20 0.21 0.20 0.20 83656 17344 0.01 2.50%