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 中华B(200017)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 3.17 3.35 2.97 2.97 307141 959544 -0.05 -1.66%
2009-11-20 2.74 3.02 2.66 3.02 291776 830378 0.34 12.69%
2009-11-13 2.42 2.68 2.34 2.68 203322 516067 0.23 9.39%
2009-11-06 2.10 2.52 2.07 2.45 166939 400463 0.31 14.49%
2009-10-30 2.20 2.21 2.09 2.14 55122 118125 -0.06 -2.73%
2009-10-23 2.14 2.24 2.14 2.20 68586 151043 0.04 1.85%
2009-10-16 2.27 2.29 2.10 2.16 54413 119150 0.08 3.85%
2009-08-26 2.00 2.09 1.99 2.08 16284 33733 -0.57 -21.51%
2009-07-14 2.54 2.65 2.52 2.65 23254 61181 0.14 5.58%
2009-07-10 2.62 2.67 2.50 2.51 68868 176547 0.35 16.20%
2009-06-30 2.25 2.26 2.10 2.16 40646 89343 0.10 4.85%
2009-06-26 2.05 2.09 1.94 2.06 86180 173448 0.01 0.49%
2009-06-19 1.89 2.07 1.81 2.05 126339 253145 0.18 9.63%
2009-06-12 1.76 2.07 1.73 1.87 188328 354089 0.11 6.25%
2009-06-05 1.68 1.77 1.62 1.76 122283 207994 0.12 7.32%
2009-05-27 1.49 1.64 1.46 1.64 70285 111999 0.15 10.07%
2009-05-22 1.49 1.59 1.47 1.49 65258 99564 0.00 0.00%
2009-05-15 1.57 1.57 1.45 1.49 45981 68638 -0.07 -4.49%
2009-05-08 1.45 1.62 1.45 1.56 80005 123327 0.09 6.12%
2009-04-30 1.49 1.55 1.41 1.47 58911 86415 -0.09 -5.77%
2009-04-24 1.62 1.73 1.52 1.56 98181 158455 -0.06 -3.70%
2009-04-17 1.40 1.68 1.40 1.62 153907 239639 0.21 14.89%
2009-04-10 1.41 1.42 1.32 1.41 44596 61079 0.01 0.71%
2009-04-03 1.41 1.42 1.36 1.40 34485 48199 -0.01 -0.71%
2009-03-27 1.41 1.44 1.37 1.41 48291 67541 0.00 0.00%
2009-03-20 1.31 1.45 1.27 1.41 65409 90003 0.12 9.30%
2009-03-13 1.31 1.37 1.25 1.29 33216 43122 -0.04 -3.01%
2009-03-06 1.15 1.38 1.15 1.33 68386 87673 0.12 9.92%
2009-02-27 1.16 1.41 1.14 1.21 140258 180174 0.05 4.31%
2009-02-20 1.19 1.21 1.07 1.16 76872 86649 -0.01 -0.85%
2009-02-13 1.07 1.17 1.04 1.17 86194 94346 0.13 12.50%
2009-02-06 0.92 1.04 0.90 1.04 73256 71557 0.13 14.29%
2009-01-23 0.92 0.92 0.88 0.91 19055 17214 0.00 0.00%
2009-01-16 0.91 0.93 0.87 0.91 22640 20250 0.01 1.11%
2009-01-09 0.89 0.93 0.88 0.90 23653 21485 -0.06 -6.25%
2008-12-26 0.95 0.97 0.86 0.96 61828 57253 0.02 2.13%
2008-12-19 0.91 0.97 0.87 0.94 51793 47431 0.03 3.30%
2008-12-12 0.86 1.00 0.86 0.91 86950 80831 0.05 5.81%
2008-12-05 0.77 0.88 0.77 0.86 52988 44288 0.08 10.26%
2008-11-28 0.79 0.81 0.74 0.78 30202 23310 0.00 0.00%
2008-11-21 0.76 0.83 0.73 0.78 70848 55566 0.01 1.30%
2008-11-14 0.69 0.79 0.68 0.77 47971 35276 0.09 13.23%
2008-11-07 0.66 0.69 0.64 0.68 13940 9282 0.02 3.03%
2008-10-31 0.69 0.69 0.63 0.66 32438 21341 -0.03 -4.35%
2008-10-24 0.65 0.73 0.64 0.69 45539 32122 0.04 6.15%
2008-10-17 0.71 0.75 0.65 0.65 25942 17944 -0.06 -8.45%
2008-10-10 0.80 0.82 0.71 0.71 41851 31199 -0.11 -13.41%
2008-09-26 0.86 0.86 0.74 0.82 71233 56863 0.00 0.00%
2008-09-19 0.86 0.86 0.78 0.82 54946 44662 -0.08 -8.89%
2008-09-12 1.02 1.04 0.90 0.90 30213 29199 -0.15 -14.29%
2008-09-05 1.14 1.15 1.05 1.05 17324 18973 -0.09 -7.89%
2008-08-29 1.14 1.16 1.06 1.14 19029 21331 -0.01 -0.87%
2008-08-22 1.26 1.26 1.07 1.15 44286 50535 -0.08 -6.50%
2008-08-15 1.47 1.47 1.21 1.23 42260 54113 -0.21 -14.58%
2008-08-08 1.53 1.57 1.44 1.44 16312 24377 -0.13 -8.28%
2008-08-01 1.51 1.64 1.51 1.57 34153 53454 0.06 3.97%
2008-07-25 1.54 1.63 1.51 1.51 54180 84835 -0.03 -1.95%
2008-07-18 1.52 1.56 1.43 1.54 23629 35405 0.02 1.32%
2008-07-11 1.45 1.55 1.43 1.52 23721 35544 0.10 7.04%
2008-07-04 1.46 1.52 1.36 1.42 21665 31001 -0.12 -7.79%
2008-06-26 1.46 1.54 1.33 1.54 41707 61454 0.07 4.76%
2008-06-20 1.64 1.66 1.43 1.47 30882 47567 -0.17 -10.37%
2008-06-13 1.87 1.87 1.63 1.64 23175 39679 -0.26 -13.68%
2008-06-06 1.90 1.95 1.83 1.90 23295 44539 0.00 0.00%
2008-05-30 1.87 1.94 1.82 1.90 12394 23247 0.04 2.15%
2008-05-23 1.97 1.98 1.82 1.86 22544 42505 -0.15 -7.46%
2008-05-16 1.95 2.04 1.88 2.01 19553 38396 0.05 2.55%
2008-05-09 2.03 2.13 1.86 1.96 39100 78383 -0.07 -3.45%
2008-04-30 1.89 2.03 1.81 2.03 22880 44461 0.13 6.84%
2008-04-25 1.93 1.93 1.67 1.90 52650 95939 0.06 3.26%
2008-04-18 2.03 2.06 1.84 1.84 20179 39078 -0.24 -11.54%
2008-04-11 2.00 2.16 1.91 2.08 29925 62244 0.03 1.46%
2008-04-03 2.40 2.40 1.96 2.05 30244 63590 -0.35 -14.58%
2008-03-28 2.60 2.60 2.26 2.40 24716 60048 -0.16 -6.25%
2008-03-21 2.84 2.85 2.42 2.56 36909 94423 -0.29 -10.18%
2008-03-14 2.98 3.02 2.80 2.85 27535 79662 -0.13 -4.36%
2008-03-07 2.74 3.03 2.74 2.98 24917 73417 0.14 4.93%
2008-02-29 2.98 3.14 2.82 2.84 64095 190962 -0.15 -5.02%
2008-02-22 2.74 3.00 2.74 2.99 42353 122814 0.26 9.52%
2008-02-15 2.69 2.76 2.66 2.73 7018 19015 -0.01 -0.36%
2008-02-05 2.60 2.79 2.60 2.74 12598 34154 0.16 6.20%
2008-02-01 2.60 2.73 2.46 2.58 43530 114704 -0.01 -0.39%
2008-01-25 2.90 2.92 2.50 2.59 51294 132336 -0.32 -11.00%
2008-01-18 2.98 3.17 2.81 2.91 47609 143821 -0.02 -0.68%
2008-01-11 3.10 3.10 2.90 2.93 53225 158705 -0.17 -5.48%
2008-01-04 3.01 3.10 2.95 3.10 30436 92567 0.08 2.65%
2007-12-28 2.82 3.12 2.82 3.02 45921 137467 0.28 10.22%
2007-12-21 2.92 3.08 2.70 2.74 72379 207436 -0.19 -6.49%
2007-12-14 2.86 3.07 2.72 2.93 135161 385705 -0.08 -2.66%
2007-12-07 3.28 3.44 3.01 3.01 63766 208596 -0.27 -8.23%
2007-11-30 3.72 3.74 3.22 3.28 22827 78115 -0.46 -12.30%
2007-11-23 3.62 3.82 3.62 3.74 25419 94527 0.12 3.31%
2007-11-16 3.84 3.85 3.56 3.62 33889 124085 -0.22 -5.73%
2007-11-09 3.98 4.25 3.78 3.84 62370 248148 -0.19 -4.71%
2007-11-02 3.85 4.03 3.71 4.03 60166 235318 0.21 5.50%
2007-10-26 4.07 4.07 3.55 3.82 49052 187669 -0.21 -5.21%
2007-10-18 3.93 4.23 3.84 4.03 41387 166100 0.10 2.54%
2007-10-12 4.25 4.25 3.86 3.93 54504 220827 -0.25 -5.98%
2007-09-28 4.26 4.29 4.15 4.18 47461 199015 -0.12 -2.79%
2007-09-21 4.49 4.58 4.25 4.30 65882 290013 -0.18 -4.02%
2007-09-14 4.32 4.53 4.10 4.48 88918 385610 0.14 3.23%
2007-09-07 4.33 4.55 4.31 4.34 106419 472396 0.01 0.23%
2007-08-31 4.20 4.33 4.00 4.33 86953 364413 0.16 3.84%
2007-08-24 3.90 4.55 3.79 4.17 115340 485376 0.41 10.90%
2007-08-17 3.93 4.06 3.75 3.76 88803 349426 -0.16 -4.08%
2007-08-10 3.98 4.14 3.78 3.92 112286 439859 0.02 0.51%
2007-08-03 4.08 4.40 3.86 3.90 114362 463375 -0.18 -4.41%
2007-07-27 3.78 4.24 3.75 4.08 168087 672583 0.33 8.80%
2007-07-20 3.68 3.77 3.51 3.75 64417 235318 0.07 1.90%
2007-07-13 3.72 3.75 3.40 3.68 101445 363740 -0.01 -0.27%
2007-07-06 3.38 3.87 3.37 3.69 169749 618875 0.34 10.15%
2007-06-29 3.64 3.78 3.31 3.35 166182 573646 -0.31 -8.47%
2007-06-22 3.80 4.00 3.53 3.66 149791 571840 -0.09 -2.40%
2007-06-15 3.75 4.14 3.56 3.75 258539 1010269 0.18 5.04%
2007-06-08 3.83 3.98 3.35 3.57 266828 959246 -0.46 -11.41%
2007-06-01 5.22 5.33 4.03 4.03 174718 841359 -1.09 -21.29%
2007-05-25 5.19 5.65 4.68 5.12 456573 2348229 0.17 3.43%
2007-05-17 4.28 4.95 4.28 4.95 350924 1648261 0.87 21.32%
2007-05-11 3.26 4.08 3.19 4.08 228181 808053 0.89 27.90%
2007-04-27 3.12 3.31 2.85 3.19 233983 717429 0.02 0.63%
2007-04-20 2.90 3.35 2.90 3.17 266788 842882 0.27 9.31%
2007-04-13 2.73 3.00 2.64 2.90 259711 745375 0.30 11.54%
2007-04-06 2.24 2.60 2.24 2.60 200118 480774 0.47 22.07%
2007-03-30 2.00 2.32 1.99 2.13 211698 458989 0.13 6.50%
2007-03-23 1.77 2.00 1.75 2.00 146796 282602 0.18 9.89%
2007-03-16 1.79 1.93 1.79 1.82 125084 232327 0.03 1.68%
2007-03-09 1.79 1.83 1.63 1.79 104721 182779 -0.01 -0.56%
2007-03-02 1.92 2.04 1.72 1.80 184268 344318 -0.07 -3.74%
2007-02-16 1.70 1.88 1.70 1.87 146104 267292 0.25 15.43%
2007-02-09 1.50 1.62 1.48 1.62 84063 130148 0.12 8.00%
2007-02-02 1.48 1.54 1.35 1.50 207144 302735 0.02 1.35%
2007-01-26 1.50 1.68 1.48 1.48 358897 565504 0.03 2.07%
2007-01-19 1.32 1.46 1.30 1.45 288436 403158 0.18 14.17%
2007-01-12 1.20 1.27 1.13 1.27 103197 121780 0.08 6.72%
2007-01-05 1.12 1.20 1.09 1.19 125623 147581 0.10 9.17%
2006-12-29 1.17 1.19 1.02 1.09 155319 168389 -0.07 -6.03%
2006-12-22 1.04 1.17 1.02 1.16 162178 180099 0.13 12.62%
2006-12-15 1.08 1.10 1.02 1.03 66152 70509 -0.06 -5.50%
2006-12-08 1.13 1.14 1.03 1.09 126648 138974 -0.05 -4.39%
2006-12-01 1.13 1.17 1.12 1.14 56136 64071 0.01 0.89%