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

恒生电子(600570)每日行情

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 19.08 19.08 17.65 18.32 54765 1013306 -0.90 -4.68%
2009-11-25 18.40 19.28 18.20 19.22 99631 1871097 0.82 4.46%
2009-11-24 19.00 19.58 18.00 18.40 106749 2033274 -0.37 -1.97%
2009-11-23 17.13 18.77 16.93 18.77 73884 1339234 1.71 10.02%
2009-11-20 16.80 17.58 16.61 17.06 48449 830107 0.22 1.31%
2009-11-19 16.90 17.05 16.70 16.84 44500 751036 0.01 0.06%
2009-11-18 17.35 17.36 16.60 16.83 48679 826811 -0.43 -2.49%
2009-11-16 16.70 17.44 16.60 17.26 68713 1171355 0.59 3.54%
2009-11-13 16.80 16.82 16.23 16.67 32974 543314 -0.18 -1.07%
2009-11-12 16.82 17.03 16.40 16.85 69714 1168202 0.34 2.06%
2009-11-11 16.09 16.70 15.82 16.51 68527 1125041 0.51 3.19%
2009-11-10 16.02 16.35 15.66 16.00 63109 1011332 0.00 0.00%
2009-11-09 16.50 16.50 15.59 16.00 45347 725408 -0.39 -2.38%
2009-11-06 16.50 16.59 16.20 16.39 36312 594435 0.01 0.06%
2009-11-05 15.72 16.95 15.72 16.38 147715 2441435 0.70 4.46%
2009-11-04 15.25 15.95 15.20 15.68 71132 1120018 0.41 2.69%
2009-11-03 14.51 15.33 14.51 15.27 77280 1161184 0.59 4.02%
2009-11-02 14.29 14.75 14.00 14.68 33356 479978 0.25 1.73%
2009-10-30 14.40 14.74 14.30 14.43 26786 390457 0.07 0.49%
2009-10-29 14.51 14.70 14.00 14.36 28854 417660 -0.23 -1.58%
2009-10-28 14.33 14.66 14.09 14.59 23751 343200 0.26 1.81%
2009-10-27 14.49 14.49 14.08 14.33 36258 519535 -0.21 -1.44%
2009-10-26 14.71 14.78 14.41 14.54 25212 365959 -0.17 -1.16%
2009-10-23 14.71 15.00 14.60 14.71 26717 395651 -0.10 -0.68%
2009-10-22 14.78 15.19 14.60 14.81 37205 554734 -0.12 -0.80%
2009-10-21 14.59 15.20 14.56 14.93 79556 1189128 0.35 2.40%
2009-10-20 14.70 14.70 14.43 14.58 49487 719052 -0.13 -0.88%
2009-10-19 14.75 14.75 14.35 14.71 28765 417870 0.02 0.14%
2009-10-16 14.85 14.93 14.36 14.69 30760 447686 -0.11 -0.74%
2009-10-15 14.20 14.85 14.20 14.80 65773 961106 0.60 4.22%
2009-10-14 14.34 14.42 14.03 14.20 33736 481106 -0.10 -0.70%
2009-10-13 14.33 14.49 14.10 14.30 22012 314506 -0.03 -0.21%
2009-10-12 14.36 14.52 14.02 14.33 22694 325118 -0.04 -0.28%
2009-10-09 14.26 14.69 14.02 14.37 26260 376981 0.42 3.01%
2009-09-30 13.95 14.07 13.72 13.95 22226 309315 0.11 0.80%
2009-09-29 13.38 13.94 13.18 13.84 36257 490741 0.50 3.75%
2009-09-28 13.40 13.63 13.22 13.34 23320 313623 0.10 0.76%
2009-09-25 13.40 13.83 13.10 13.24 36944 494426 -0.24 -1.78%
2009-09-24 13.67 13.70 13.10 13.48 27319 367162 -0.23 -1.68%
2009-09-23 13.81 14.40 13.66 13.71 36118 501591 -0.44 -3.11%
2009-09-22 14.25 14.83 14.02 14.15 52989 768386 -0.22 -1.53%
2009-09-21 14.30 14.59 13.80 14.37 53103 754052 -0.08 -0.55%
2009-09-18 14.65 14.85 14.10 14.45 59687 859180 -0.38 -2.56%
2009-09-17 14.06 15.36 13.90 14.83 103341 1517839 0.85 6.08%
N 2009-09-16 13.80 14.28 13.54 13.98 111178 1562144 0.18 1.30%
N 2009-09-15 13.35 14.02 13.32 13.80 105526 1453100 0.40 2.98%
2009-09-14 12.81 13.48 12.75 13.40 60501 800950 0.59 4.61%
2009-09-11 12.55 13.03 12.50 12.81 26639 341453 0.20 1.59%
2009-09-10 13.12 13.13 12.57 12.61 31879 408617 -0.49 -3.74%
2009-09-09 13.20 13.39 13.04 13.10 56212 742104 0.02 0.15%
2009-09-08 12.76 13.16 12.63 13.08 51807 674071 0.29 2.27%
N 2009-09-07 12.70 12.97 12.62 12.79 49050 627250 0.09 0.71%
N 2009-09-04 12.34 12.75 12.10 12.70 45506 570500 0.20 1.60%
2009-09-03 12.09 12.62 11.99 12.50 42036 515321 0.41 3.39%
2009-09-02 11.79 12.24 11.63 12.09 20232 242551 -0.02 -0.17%
N 2009-09-01 11.66 12.58 11.66 12.11 59687 726362 -0.81 -6.27%
2009-08-28 13.00 13.06 12.27 12.92 53119 678105 -0.11 -0.84%
2009-08-27 12.85 13.13 12.66 13.03 74455 964937 0.18 1.40%
2009-08-26 12.40 13.33 12.08 12.85 151160 1972674 0.29 2.31%
2009-08-25 11.78 12.76 11.45 12.56 117916 1426663 0.74 6.26%
2009-08-24 11.41 11.96 11.35 11.82 58648 689426 0.47 4.14%
2009-08-21 10.92 11.68 10.79 11.35 49727 558326 0.42 3.84%
2009-08-20 10.70 10.99 10.52 10.93 32546 351794 0.21 1.96%
2009-08-19 11.16 11.26 10.50 10.72 53779 587515 -0.43 -3.86%
N 2009-08-18 11.06 11.28 10.75 11.15 42779 471932 0.05 0.45%
N 2009-08-17 11.79 11.79 11.10 11.10 30277 345451 -0.81 -6.80%
N 2009-08-14 12.04 12.15 11.81 11.91 26517 317143 -0.17 -1.41%
2009-08-13 12.00 12.23 11.72 12.08 34393 410582 0.07 0.58%
2009-08-12 12.68 12.78 11.98 12.01 39697 491353 -0.58 -4.61%
2009-08-11 12.80 12.99 12.58 12.59 27219 347231 -0.19 -1.49%
2009-08-10 12.68 12.82 12.52 12.78 27686 350271 0.26 2.08%
2009-08-07 12.88 13.13 12.48 12.52 61353 784820 -0.49 -3.77%
2009-08-06 13.59 13.59 12.80 13.01 62156 814536 -0.57 -4.20%
2009-08-05 13.43 13.88 13.40 13.58 90817 1240022 0.17 1.27%
2009-08-04 13.60 13.80 13.00 13.41 66053 888530 -0.37 -2.69%
2009-08-03 13.35 13.83 13.22 13.78 84782 1139236 0.43 3.22%
2009-07-31 13.35 13.75 13.08 13.35 121775 1632293 0.05 0.38%
2009-07-30 12.41 13.31 12.41 13.30 129751 1678212 0.84 6.74%
2009-07-29 12.98 13.21 11.80 12.46 70032 900082 -0.52 -4.01%
2009-07-28 13.10 13.17 12.66 12.98 86296 1109024 -0.12 -0.92%
2009-07-27 12.86 13.13 12.86 13.10 53100 690954 0.26 2.02%
2009-07-24 13.30 13.36 12.50 12.84 64093 831317 -0.47 -3.53%
N 2009-07-23 13.42 13.53 13.01 13.31 57749 764391 -0.26 -1.92%
N 2009-07-22 13.70 13.94 13.40 13.57 48564 660944 -0.16 -1.17%
N 2009-07-21 14.12 14.20 13.65 13.73 57955 804083 -0.37 -2.62%
N 2009-07-20 13.54 14.17 13.53 14.10 105828 1473924 0.57 4.21%
2009-07-17 13.17 13.75 12.72 13.53 90822 1197457 0.27 2.04%
2009-07-16 13.47 13.66 13.08 13.26 60313 799961 -0.18 -1.34%
2009-07-15 13.30 13.89 13.30 13.44 127034 1724276 0.10 0.75%
N 2009-07-14 12.80 13.38 12.65 13.34 129189 1683273 0.54 4.22%
N 2009-07-13 12.36 13.04 12.20 12.80 90344 1151632 0.36 2.89%
2009-07-10 11.99 13.15 11.99 12.44 126457 1593839 0.49 4.10%
2009-07-09 11.98 11.99 11.75 11.95 56879 675412 0.05 0.42%
N 2009-07-08 11.90 11.99 11.74 11.90 29149 346218 0.11 0.93%
2009-07-07 11.50 11.89 11.50 11.79 30752 361319 0.16 1.38%
2009-07-06 11.75 11.75 11.38 11.63 32438 374968 -0.12 -1.02%
2009-07-03 11.70 11.83 11.60 11.75 18257 214588 0.04 0.34%
2009-07-02 11.78 11.80 11.59 11.71 27172 316410 -0.06 -0.51%
2009-07-01 11.91 11.95 11.68 11.77 23186 273006 -0.22 -1.83%
2009-06-30 11.90 12.02 11.58 11.99 36218 424387 0.11 0.93%
2009-06-29 12.10 12.30 11.86 11.88 28415 342654 -0.21 -1.74%
2009-06-26 12.07 12.18 12.03 12.09 16535 199764 0.02 0.17%
2009-06-25 12.20 12.30 12.05 12.07 14040 170058 -0.18 -1.47%
2009-06-24 12.15 12.28 11.99 12.25 32701 394537 0.10 0.82%
2009-06-23 12.45 12.45 12.13 12.15 25368 310189 -0.29 -2.33%
2009-06-22 12.56 12.66 12.22 12.44 25541 315700 -0.10 -0.80%
2009-06-19 12.50 12.74 12.48 12.54 19909 250995 0.03 0.24%
2009-06-18 12.66 12.78 12.46 12.51 39563 497314 -0.19 -1.50%
2009-06-17 12.58 12.85 12.55 12.70 32892 417299 0.09 0.71%
N 2009-06-16 12.59 12.71 12.48 12.61 18280 230311 -0.13 -1.02%
2009-06-15 12.72 12.78 12.40 12.74 22410 281798 0.00 0.00%
N 2009-06-12 13.19 13.19 12.48 12.74 48695 622516 -0.57 -4.28%
N 2009-06-11 12.56 13.33 12.56 13.31 79986 1041365 0.78 6.22%
2009-06-10 12.64 12.75 12.30 12.53 44622 559125 -0.08 -0.63%
2009-06-09 12.25 12.62 12.11 12.61 51536 639571 0.36 2.94%
2009-06-08 12.26 12.59 12.11 12.25 30393 377349 -0.01 -0.08%
2009-06-05 12.56 12.56 12.20 12.26 22814 282168 0.02 0.16%
2009-06-04 12.48 12.52 12.10 12.24 38881 477498 -0.32 -2.55%
2009-06-03 12.75 12.87 12.32 12.56 38149 476738 -0.09 -0.71%
2009-06-02 12.75 12.90 12.50 12.65 38281 482246 -0.06 -0.47%
2009-06-01 13.00 13.06 12.65 12.71 47728 612335 -0.14 -1.09%
2009-05-27 13.10 13.18 12.68 12.85 47538 610812 -0.15 -1.15%
N 2009-05-26 12.46 13.09 12.46 13.00 97186 1252858 0.56 4.50%