证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

东北电气(00042)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 1.70 2.14 0.00 1.75 129724000 255692848 -0.03 -1.71%
2009-10-30 1.55 1.99 1.52 1.75 38730000 69308096 -0.04 -2.45%
2009-09-30 1.87 2.10 1.57 1.63 40972000 78384816 0.01 0.54%
2009-08-31 2.05 2.55 1.80 1.85 281281728 629785024 0.13 6.40%
2009-07-31 1.78 2.23 1.53 2.03 112302000 223365984 0.02 1.17%
2009-06-30 1.88 2.71 1.70 1.71 426214272 924963776 0.16 8.70%
2009-05-29 0.70 2.40 0.67 1.84 295542016 442241632 0.10 0.15%
2009-04-30 0.59 0.78 0.58 0.68 54834000 38547352 0.08 0.13%
2009-03-31 0.58 0.63 0.54 0.60 19865000 11623230 -0.03 -0.05%
2009-02-27 0.56 0.74 0.55 0.63 24368000 16064440 0.04 0.07%
2009-01-30 0.64 0.71 0.52 0.59 26722000 17042240 -0.04 -0.06%
2008-12-31 0.57 0.77 0.57 0.63 137760000 89915936 0.06 0.10%
2008-11-28 0.34 0.74 0.27 0.57 181071008 109197696 0.23 0.70%
2008-10-31 0.55 0.66 0.26 0.34 16054000 6117910 -0.20 -0.38%
2008-09-30 0.73 0.75 0.41 0.54 12462000 6836840 -0.21 -0.28%
2008-08-29 0.92 0.93 0.71 0.75 9704000 7831640 -0.20 -0.21%
2008-07-31 0.99 1.10 0.90 0.95 9040000 9075430 -0.04 -0.04%
2008-06-30 1.18 1.22 0.96 0.99 9262000 9679720 -0.23 -0.19%
2008-05-30 1.08 1.35 1.08 1.22 21849800 27262460 1.22 0.00%
2008-04-30 1.03 1.15 0.96 1.08 10108000 10697840 0.05 0.05%
2008-03-31 1.24 1.30 0.85 1.03 12000000 12408660 -0.22 -0.18%
2008-02-29 1.15 1.32 1.09 1.25 10606483 13095259 0.16 0.15%
2008-01-31 1.67 2.04 1.02 1.09 38816000 61378040 -0.58 -0.35%
2007-12-31 1.90 2.00 1.51 1.67 18268708 31841344 -0.21 -0.11%
2007-11-30 2.26 2.33 1.70 1.88 43484032 85610872 -0.37 -0.16%
2007-10-31 2.92 2.98 2.06 2.25 105686704 272824512 -0.63 -0.22%
2007-09-28 3.04 3.07 2.46 2.88 152140800 428462496 -0.18 -0.06%
2007-08-31 2.47 3.64 1.75 3.06 401559488 1188541952 0.66 0.28%
2007-07-31 2.80 2.98 2.31 2.40 63766000 170571008 -0.40 -0.14%
2007-06-29 3.12 3.22 2.52 2.80 151136800 442022112 -0.32 -0.10%
2007-05-31 2.60 3.85 2.54 3.12 215526000 678228608 0.52 0.20%
2007-04-30 2.08 2.99 2.02 2.60 229642000 562323072 0.56 0.27%
2007-03-30 3.20 3.36 1.38 2.07 445227392 927787584 -1.13 -0.35%
2007-02-28 1.20 3.66 1.14 3.20 484092992 1059324992 2.04 1.76%
2007-01-31 0.91 1.37 0.90 1.16 157990304 183093600 0.26 0.29%
2006-12-29 0.78 0.94 0.78 0.90 62734000 55059020 0.11 0.14%
2006-11-30 0.81 0.85 0.69 0.79 19667000 15578140 -0.01 -0.01%
2006-10-31 0.82 0.84 0.78 0.80 19954640 16087350 -0.01 -0.01%
2006-09-29 0.78 0.87 0.75 0.81 21336000 17415060 0.03 0.04%
2006-08-31 0.78 0.85 0.73 0.78 15240000 12089360 0.00 0.00%
2006-07-31 0.81 0.85 0.72 0.78 12044000 9644160 -0.02 -0.03%
2006-06-30 0.75 0.80 0.70 0.80 5790800 4296768 0.05 0.07%
2006-05-30 0.84 0.95 0.78 0.82 19836000 17214620 -0.04 -0.05%
2006-04-28 0.73 1.02 0.73 0.86 73788000 66135080 0.10 0.13%
2006-03-31 0.80 0.88 0.73 0.76 26002000 20487240 -0.05 -0.06%
2006-02-28 0.72 0.96 0.71 0.81 81576000 69525984 0.09 0.12%
2006-01-27 0.62 0.76 0.61 0.72 53718000 37213460 0.11 0.18%
2005-12-30 0.63 0.72 0.57 0.61 13498000 8749400 -0.02 -0.03%
2005-11-30 0.48 0.80 0.44 0.63 68284000 46116400 0.16 0.34%
2005-10-31 0.67 0.67 0.41 0.47 9456000 4473240 -0.20 -0.30%
2005-09-30 0.67 0.67 0.67 0.67 0 0 0.00 0.00%
2005-08-31 0.67 0.67 0.67 0.67 0 0 0.00 0.00%
2005-07-29 0.67 0.67 0.67 0.67 0 0 0.00 0.00%
2005-06-30 0.67 0.67 0.67 0.67 0 0 0.00 0.00%
2005-05-31 0.67 0.67 0.67 0.67 0 0 0.00 0.00%
2005-04-29 0.68 0.68 0.65 0.67 2142000 1412740 -0.01 -0.01%
2005-03-31 0.70 0.86 0.66 0.68 90068000 70384352 -0.01 -0.01%
2005-02-28 0.64 0.73 0.61 0.69 10905600 7282499 0.05 0.08%
2005-01-31 0.61 0.66 0.56 0.64 8324000 5096320 -0.01 -0.01%
2004-12-31 0.70 0.70 0.59 0.65 6460000 4170480 -0.05 -0.07%
2004-11-30 0.68 0.76 0.67 0.70 20036000 14464600 0.02 0.03%
2004-10-29 0.76 0.79 0.61 0.68 29940000 21862340 -0.06 -0.08%
2004-09-30 0.60 0.82 0.58 0.74 34661440 24623480 0.15 0.25%
2004-08-31 0.71 0.72 0.54 0.59 15240000 9085240 -0.12 -0.17%
2004-07-30 0.70 0.78 0.68 0.71 11786000 8555660 0.00 0.00%
2004-06-30 0.77 0.82 0.61 0.71 21918000 16156660 -0.07 -0.09%
2004-05-31 1.15 1.15 0.60 0.78 40018000 28533000 -0.37 -0.32%
2004-04-30 1.12 1.21 1.07 1.15 24762000 28177040 0.04 0.04%
2004-03-31 1.29 1.36 1.08 1.11 110520000 138988704 -0.18 -0.14%
2004-02-27 1.02 1.41 0.97 1.29 271369984 337206784 0.28 0.28%
2004-01-30 1.01 1.09 0.95 1.01 78158000 80518464 0.03 0.03%
2003-12-31 1.00 1.10 0.96 0.98 110847504 115502800 -0.01 -0.01%
2003-11-28 1.02 1.04 0.92 0.99 54947500 54523700 -0.03 -0.03%
2003-10-31 0.97 1.16 0.95 1.02 207023392 219254496 0.06 0.06%
2003-09-30 1.13 1.15 0.87 0.96 110058600 109988096 -0.17 -0.15%
2003-08-29 0.89 1.13 0.89 1.13 327264000 337349792 0.26 0.30%
2003-07-31 0.77 0.99 0.74 0.87 103928000 91467952 0.10 0.13%
2003-06-30 0.71 0.89 0.66 0.77 68092000 53837840 0.07 0.10%
2003-05-30 0.58 0.72 0.53 0.70 33374000 21822180 0.12 0.21%
2003-04-30 0.57 0.63 0.51 0.58 11264000 6581960 0.01 0.02%
2003-03-31 0.60 0.63 0.56 0.57 7530000 4467300 -0.05 -0.08%
2003-02-28 0.67 0.70 0.60 0.62 12348000 7924580 -0.04 -0.06%
2003-01-30 0.55 0.68 0.55 0.66 33898000 21720180 0.10 0.18%
2002-12-31 0.60 0.64 0.55 0.56 28921000 17685830 -0.04 -0.07%
2002-11-29 0.58 0.62 0.55 0.60 24052000 14106400 0.03 0.05%
2002-10-31 0.60 0.64 0.47 0.57 47204000 27244460 -0.03 -0.05%
2002-09-30 0.60 0.60 0.60 0.60 0 0 0.00 0.00%
2002-08-30 0.60 0.60 0.60 0.60 0 0 0.00 0.00%
2002-07-31 0.60 0.60 0.60 0.60 0 0 0.00 0.00%
2002-06-28 0.60 0.60 0.60 0.60 0 0 0.00 0.00%
2002-05-31 0.60 0.60 0.60 0.60 0 0 0.00 0.00%
2002-04-30 0.55 0.62 0.51 0.60 46062000 26608640 0.05 0.09%
2002-03-28 0.56 0.70 0.45 0.55 126124000 74928736 -0.02 -0.04%
2002-02-28 0.30 0.58 0.29 0.57 104335000 45305740 0.27 0.87%
2002-01-31 0.43 0.43 0.24 0.30 105576000 35838060 -0.13 -0.30%
2001-12-31 0.71 0.74 0.42 0.43 137294000 71402864 -0.28 -0.39%
2001-11-30 0.88 0.91 0.69 0.71 200274000 161858592 -0.14 -0.17%
2001-10-31 0.63 0.87 0.61 0.85 240606000 181774400 0.23 0.37%
2001-09-28 0.79 0.85 0.39 0.62 94698000 57352360 -0.18 -0.23%
2001-08-31 0.90 0.96 0.72 0.80 92696000 79688080 -0.12 -0.13%
2001-07-31 1.25 1.26 0.70 0.92 132624000 125799904 -0.27 -0.23%
2001-06-29 1.37 1.66 0.99 1.19 337895904 475301088 -0.17 -0.12%
2001-05-31 0.82 1.47 0.68 1.36 321967008 308710400 0.55 0.68%
2001-04-27 0.62 1.04 0.61 0.81 445584000 350350784 0.18 0.29%
2001-03-30 0.46 0.63 0.37 0.63 136332000 72770384 0.18 0.40%
2001-02-28 0.31 0.54 0.30 0.45 96403000 44592860 0.14 0.45%
2001-01-31 0.32 0.34 0.30 0.31 4250000 1372170 -0.02 -0.06%
2000-12-29 0.34 0.35 0.30 0.33 1956000 639540 0.01 0.05%
2000-11-30 0.32 0.37 0.30 0.32 4990000 1717460 -0.01 -0.02%
2000-10-31 0.35 0.35 0.28 0.32 3314000 1017100 -0.03 -0.09%
2000-09-29 0.41 0.43 0.34 0.35 10192000 3897370 -0.03 -0.08%
2000-08-31 0.39 0.56 0.36 0.38 68666000 32263620 0.00 0.00%
2000-07-31 0.33 0.43 0.29 0.38 35178000 13584960 0.04 0.13%
2000-06-30 0.28 0.35 0.28 0.34 14518000 4686290 0.06 0.20%
2000-05-31 0.28 0.39 0.27 0.28 13094000 4429740 -0.02 -0.07%
2000-04-28 0.34 0.41 0.28 0.30 11766000 3993750 -0.04 -0.12%
2000-03-31 0.36 0.44 0.30 0.34 9002799 3119856 -0.02 -0.06%
2000-02-29 0.39 0.44 0.34 0.36 19162000 6605090 -0.03 -0.08%
2000-01-31 0.40 0.47 0.35 0.39 21102000 8007090 -0.01 -0.03%
1999-12-30 0.48 0.48 0.39 0.40 12412000 2906190 -0.06 -0.13%
1999-11-30 0.50 0.60 0.41 0.46 11446000 0 -0.04 -0.08%