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

九龙山Ｂ(900955)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
2009-11-26 0.75 0.78 0.69 0.72 95615 70594 -0.03 -4.00%
2009-11-20 0.74 0.77 0.71 0.75 122206 91237 0.02 3.16%
2009-11-13 0.67 0.74 0.65 0.73 60440 42101 0.07 9.98%
2009-11-06 0.63 0.67 0.61 0.66 28782 18685 0.03 5.42%
2009-10-30 0.66 0.67 0.63 0.63 22512 14461 -0.03 -5.14%
2009-10-23 0.61 0.68 0.61 0.66 53801 35271 0.05 8.01%
2009-10-16 0.61 0.63 0.60 0.61 15791 9748 0.00 0.00%
2009-10-09 0.59 0.61 0.55 0.61 2239 1361 0.02 2.69%
2009-09-30 0.61 0.62 0.58 0.60 10068 6045 -0.02 -2.77%
2009-09-25 0.65 0.65 0.61 0.61 27385 17212 -0.03 -5.11%
2009-09-18 0.65 0.68 0.64 0.65 42060 27653 0.00 0.31%
2009-09-11 0.63 0.65 0.61 0.64 29878 18988 0.01 2.22%
2009-09-04 0.62 0.64 0.57 0.63 46392 28538 -0.00 -0.16%
2009-08-28 0.61 0.65 0.58 0.63 45722 28403 0.03 5.34%
2009-08-21 0.64 0.64 0.56 0.60 43597 25860 -0.06 -8.69%
2009-08-14 0.72 0.73 0.65 0.66 28437 20010 -0.06 -8.63%
2009-08-07 0.73 0.75 0.71 0.72 47552 34674 -0.01 -1.64%
2009-07-31 0.75 0.76 0.69 0.73 82920 61173 -0.03 -3.44%
2009-07-24 0.76 0.77 0.73 0.76 78803 59116 -0.00 -0.40%
2009-07-17 0.75 0.78 0.74 0.76 78117 59240 0.00 0.00%
2009-07-10 0.82 0.82 0.73 0.76 86685 66054 0.01 1.74%
2009-07-01 0.70 0.76 0.69 0.75 94307 68835 0.05 7.03%
2009-06-26 0.69 0.72 0.65 0.70 127058 87861 0.02 2.65%
2009-06-19 0.60 0.68 0.55 0.68 101934 65575 0.08 12.60%
2009-06-12 0.62 0.65 0.60 0.60 77169 48407 -0.01 -2.11%
2009-06-05 0.62 0.65 0.60 0.62 74171 46523 0.01 1.32%
2009-05-27 0.62 0.65 0.59 0.61 71562 44496 -0.04 -6.89%
2009-05-22 0.56 0.66 0.53 0.65 218107 129315 0.14 26.31%
2009-05-15 0.51 0.52 0.47 0.52 78980 39146 0.02 3.40%
2009-05-08 0.47 0.51 0.47 0.50 56759 27777 0.03 6.38%
2009-04-30 0.47 0.48 0.44 0.47 26979 12348 -0.00 -0.21%
2009-04-24 0.48 0.50 0.47 0.47 43753 21230 -0.01 -2.89%
2009-04-17 0.50 0.52 0.48 0.48 98329 49209 -0.01 -1.82%
2009-04-10 0.50 0.50 0.47 0.49 40563 19761 -0.01 -1.00%
2009-04-03 0.52 0.52 0.49 0.50 57329 29310 -0.03 -4.95%
2009-03-27 0.46 0.54 0.46 0.53 146700 75908 0.06 13.88%
2009-03-20 0.44 0.47 0.43 0.46 25973 11931 0.02 4.54%
2009-03-13 0.45 0.45 0.42 0.44 15484 6737 0.00 0.92%
2009-03-06 0.40 0.45 0.40 0.44 17998 7760 0.02 5.56%
2009-02-27 0.48 0.50 0.41 0.41 37233 17299 -0.07 -13.93%
2009-02-20 0.54 0.54 0.46 0.48 45967 22706 -0.04 -7.50%
2009-02-13 0.48 0.54 0.47 0.52 71538 36120 0.04 9.47%
2009-02-06 0.43 0.48 0.42 0.47 29951 13642 0.05 10.98%
2009-01-23 0.43 0.46 0.42 0.43 12406 5342 0.00 0.47%
2009-01-16 0.43 0.43 0.40 0.43 17115 7137 0.00 0.23%
2009-01-09 0.40 0.43 0.40 0.42 13536 5643 0.02 4.68%
2008-12-26 0.46 0.46 0.39 0.41 11191 4720 -0.05 -10.96%
2008-12-19 0.45 0.47 0.42 0.46 21254 9441 0.01 3.17%
2008-12-12 0.49 0.51 0.43 0.44 34826 16913 -0.04 -8.87%
2008-12-05 0.41 0.49 0.39 0.48 44626 20253 0.08 19.75%
2008-11-28 0.45 0.47 0.39 0.41 38920 16720 -0.06 -13.46%
2008-11-21 0.41 0.50 0.38 0.47 76388 33704 0.06 15.56%
2008-11-14 0.31 0.41 0.29 0.41 43275 15444 0.12 41.61%
2008-11-07 0.31 0.31 0.26 0.29 12811 3720 -0.03 -9.49%
2008-10-31 0.31 0.33 0.26 0.32 25239 7823 -0.00 -0.32%
2008-10-24 0.28 0.34 0.27 0.32 31044 9851 0.02 7.09%
2008-10-17 0.26 0.30 0.25 0.30 13607 3781 0.04 13.85%
2008-10-10 0.30 0.30 0.26 0.26 4911 1384 -0.04 -13.91%
2008-09-26 0.32 0.33 0.28 0.30 21219 6475 0.01 1.68%
2008-09-19 0.32 0.33 0.25 0.30 10750 3139 -0.04 -10.81%
2008-09-12 0.40 0.40 0.33 0.33 5582 1983 -0.06 -14.18%
2008-09-05 0.42 0.42 0.39 0.39 3670 1476 -0.03 -6.95%
2008-08-29 0.51 0.54 0.38 0.42 14398 6141 -0.11 -20.72%
2008-08-22 0.56 0.59 0.51 0.53 8930 4964 -0.03 -5.22%
2008-08-15 1.25 1.25 0.50 0.56 6747 6695 -0.69 -55.60%
2008-08-08 1.35 1.37 1.21 1.25 6770 8725 -0.10 -7.48%
2008-08-01 1.38 1.41 1.32 1.35 4046 5509 -0.02 -1.46%
2008-07-25 1.30 1.41 1.25 1.37 9184 12480 0.07 5.46%
2008-07-18 1.27 1.32 1.21 1.30 5336 6762 0.02 1.56%
2008-07-11 1.19 1.35 1.17 1.28 6338 8036 0.09 7.65%
2008-07-04 1.16 1.23 1.14 1.19 2631 3113 0.01 0.76%
2008-06-27 1.15 1.24 1.06 1.18 8249 9773 0.06 5.08%
2008-06-20 1.23 1.24 1.08 1.12 6407 7461 -0.11 -8.62%
2008-06-13 1.48 1.48 1.23 1.23 4253 5606 -0.25 -17.07%
2008-06-06 1.50 1.52 1.44 1.48 2624 3874 -0.02 -1.20%
2008-05-30 1.38 1.54 1.38 1.50 3090 4546 0.07 4.97%
2008-05-23 1.51 1.52 1.40 1.43 3849 5643 -0.10 -6.23%
2008-05-16 1.50 1.56 1.47 1.52 6382 9690 -0.03 -1.61%
2008-05-09 1.61 1.65 1.51 1.55 12264 19432 -0.06 -3.49%
2008-04-30 1.47 1.61 1.44 1.60 9274 14385 0.12 8.45%
2008-04-25 1.36 1.53 1.25 1.48 12749 18311 0.20 15.54%
2008-04-18 1.29 1.33 1.10 1.28 10261 12725 0.00 0.08%
2008-04-11 1.26 1.42 1.23 1.28 5671 7410 -0.04 -3.40%
2008-04-03 1.43 1.48 1.28 1.32 1907 2587 -0.16 -10.77%
2008-03-28 1.53 1.55 1.38 1.49 3470 5118 -0.03 -1.98%
2008-03-21 1.41 1.55 1.30 1.51 7584 10687 0.02 1.07%
2008-03-14 1.67 1.70 1.48 1.50 5919 9307 -0.17 -10.35%
2008-03-07 1.61 1.80 1.61 1.67 10561 18339 0.06 3.79%
2008-02-29 1.67 1.75 1.59 1.61 7467 12351 -0.07 -4.39%
2008-02-22 1.68 1.75 1.58 1.69 16015 26811 0.16 10.28%
2008-02-15 1.34 1.53 1.34 1.53 5459 7946 0.19 14.12%
2008-02-05 1.22 1.38 1.22 1.34 2541 3397 0.06 4.69%
2008-02-01 1.54 1.57 1.25 1.28 5314 7501 -0.28 -17.70%
2008-01-25 1.70 1.75 1.51 1.55 6039 9601 -0.16 -9.49%
2008-01-18 1.78 1.80 1.70 1.72 6219 10944 -0.05 -2.88%
2008-01-11 1.80 1.83 1.70 1.77 9984 17629 -0.03 -1.67%
2008-01-04 1.78 1.82 1.78 1.80 4067 7338 0.01 0.67%
2007-12-28 1.72 1.81 1.72 1.79 6884 12165 0.07 4.08%
2007-12-21 1.73 1.75 1.71 1.72 4241 7287 -0.04 -2.17%
2007-12-14 1.76 1.81 1.70 1.75 5184 9106 -0.05 -2.88%
2007-12-07 1.77 1.89 1.74 1.81 7812 14097 0.07 4.03%
2007-11-30 1.76 1.83 1.68 1.74 5166 8942 -0.05 -2.96%
2007-11-23 1.86 1.88 1.75 1.79 4575 8368 -0.03 -1.49%
2007-11-16 1.86 1.88 1.76 1.82 8406 15364 -0.06 -3.30%
2007-11-09 1.89 1.90 1.69 1.88 8221 14974 0.01 0.54%
2007-11-02 1.79 1.94 1.75 1.87 13683 25496 0.08 4.42%
2007-10-26 2.02 2.13 1.73 1.79 27929 54342 -0.19 -9.74%
2007-10-18 1.97 2.10 1.92 1.98 32028 64354 0.01 0.51%
2007-10-12 1.80 2.11 1.78 1.97 59423 115621 0.17 9.31%
2007-09-28 1.83 1.83 1.78 1.80 11156 20120 -0.01 -0.39%
2007-09-21 1.77 1.92 1.77 1.81 18948 34881 -0.04 -2.37%
2007-09-14 1.76 1.93 1.73 1.85 33552 61991 0.08 4.39%
2007-09-07 1.76 1.79 1.70 1.78 13870 24300 0.04 2.48%
2007-08-31 1.75 1.76 1.66 1.73 8790 15003 -0.01 -0.63%
2007-08-24 1.69 1.83 1.69 1.75 9907 17528 0.06 3.25%
2007-08-17 1.80 1.86 1.67 1.69 15142 26518 -0.10 -5.85%
2007-08-10 1.94 2.08 1.74 1.79 43222 83031 -0.14 -7.09%
2007-08-03 1.69 1.93 1.69 1.93 40504 73634 0.22 13.05%
2007-07-27 1.61 1.75 1.61 1.71 25351 43235 0.10 6.15%
2007-07-20 1.57 1.66 1.38 1.61 18918 29730 0.06 3.87%
2007-07-13 1.44 1.61 1.42 1.55 22700 34692 0.10 7.27%
2007-07-06 1.54 1.59 1.27 1.45 19437 27847 -0.12 -7.43%
2007-06-29 1.69 1.79 1.50 1.56 23750 38859 -0.17 -9.93%
2007-06-22 1.87 2.04 1.66 1.73 46245 87410 -0.11 -6.17%
2007-06-15 1.68 2.07 1.65 1.85 61476 115139 0.17 10.01%
2007-06-08 1.84 1.85 1.52 1.68 66604 113543 -0.20 -10.60%
2007-06-01 1.61 2.04 1.54 1.88 129719 236603 0.34 21.79%
2007-05-25 1.68 1.80 1.30 1.54 60272 95016 -0.24 -13.71%
2007-05-18 1.56 1.89 1.50 1.79 90415 159737 0.22 14.26%
2007-05-11 1.24 1.57 1.20 1.56 77259 110851 0.36 29.90%
2007-04-27 1.33 1.38 1.18 1.20 33019 41037 -0.06 -4.82%
2007-04-20 1.13 1.27 1.13 1.26 32867 39471 0.17 15.00%
2007-04-13 1.15 1.18 1.07 1.10 16031 18020 -0.05 -4.51%
2007-04-06 1.02 1.19 1.02 1.15 24175 26708 0.12 12.06%
2007-03-30 1.00 1.04 0.98 1.03 19743 20168 0.03 3.01%
2007-03-23 0.98 1.05 0.94 1.00 18639 18927 0.01 1.22%
2007-03-16 0.91 1.05 0.90 0.99 23450 23348 0.06 6.14%
2007-03-09 0.85 0.94 0.85 0.93 7264 6516 0.01 0.65%
2007-03-02 1.01 1.03 0.84 0.92 13529 12901 -0.08 -7.79%
2007-02-16 0.92 1.02 0.92 1.00 16583 16152 0.08 8.80%
2007-02-09 0.85 0.94 0.85 0.92 13118 11900 0.05 5.75%
2007-02-02 0.93 0.99 0.87 0.87 12179 11208 -0.06 -6.85%
2007-01-26 0.97 1.08 0.88 0.93 23177 22844 -0.04 -4.01%
2007-01-19 0.92 1.06 0.87 0.97 42077 40970 0.05 5.30%
2007-01-12 0.85 0.97 0.85 0.92 34516 31403 0.06 6.82%
2007-01-05 0.86 0.89 0.85 0.86 7584 6647 0.01 0.82%
2006-12-29 0.77 0.86 0.77 0.86 21118 17361 0.09 11.57%
2006-12-22 0.73 0.77 0.73 0.77 19350 14517 0.04 5.78%
2006-12-15 0.68 0.74 0.68 0.73 10054 7229 0.04 5.21%
2006-12-08 0.71 0.75 0.69 0.69 18820 13625 -0.03 -3.49%
2006-12-01 0.71 0.72 0.70 0.72 10595 7591 -0.00 -0.42%