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

闽闽东(000536)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
2009-11-27 15.00 15.89 14.89 15.48 54614 842834 -0.12 -0.77%
2009-11-26 15.10 16.35 15.06 15.60 95049 1499662 0.41 2.70%
2009-11-25 14.56 15.38 14.56 15.19 51364 773664 0.69 4.76%
2009-11-24 16.24 16.36 14.42 14.50 85082 1311183 -1.51 -9.43%
2009-11-23 15.46 16.20 15.42 16.01 53722 856355 0.49 3.16%
2009-11-20 15.22 15.73 14.93 15.52 58176 895272 0.30 1.97%
2009-11-19 15.00 15.38 14.78 15.22 54034 814401 0.22 1.47%
2009-11-18 15.00 15.10 14.56 15.00 58440 864235 0.15 1.01%
2009-11-17 14.38 14.96 14.24 14.85 72675 1071004 0.56 3.92%
2009-11-16 14.03 14.29 14.00 14.29 51028 722857 0.35 2.51%
2009-11-13 13.95 14.23 13.70 13.94 53189 740481 -0.17 -1.21%
2009-11-12 13.40 14.70 13.40 14.11 98122 1396405 0.75 5.61%
2009-11-11 13.57 13.58 13.26 13.36 32928 440009 -0.22 -1.62%
2009-11-10 13.90 13.90 13.51 13.58 56006 766584 -0.35 -2.51%
2009-11-09 13.89 14.29 13.50 13.93 122956 1715409 0.33 2.43%
2009-11-06 13.23 13.60 13.04 13.60 76844 1030005 0.41 3.11%
2009-11-05 12.99 13.19 12.59 13.19 40533 524168 0.13 0.99%
2009-11-04 12.79 13.15 12.64 13.06 53477 690616 0.41 3.24%
2009-11-03 12.40 12.70 12.39 12.65 23954 301730 0.26 2.10%
2009-11-02 12.00 12.44 11.85 12.39 26719 326914 0.21 1.72%
2009-10-30 12.16 12.35 12.02 12.18 21306 260516 0.22 1.84%
2009-10-29 12.22 12.24 11.88 11.96 24570 296116 -0.46 -3.70%
2009-10-28 12.12 12.56 12.12 12.42 22208 273651 0.21 1.72%
2009-10-27 12.61 12.64 12.21 12.21 39300 484805 -0.49 -3.86%
2009-10-26 13.02 13.13 12.51 12.70 49620 631198 -0.43 -3.27%
2009-10-23 13.12 13.33 13.01 13.13 51716 679080 0.01 0.08%
2009-10-22 13.16 13.35 13.10 13.12 22247 293680 -0.23 -1.72%
2009-10-21 13.46 13.46 13.11 13.35 34621 460539 -0.10 -0.74%
2009-10-20 13.28 13.60 13.00 13.45 45161 601009 0.22 1.66%
2009-10-19 12.60 13.38 12.60 13.23 46600 603786 0.49 3.85%
2009-10-16 12.61 12.76 12.36 12.74 25673 321369 0.05 0.39%
2009-10-15 12.87 12.87 12.58 12.69 30099 382122 -0.16 -1.25%
2009-10-14 12.36 13.15 12.26 12.85 58212 743903 0.56 4.56%
2009-10-13 12.18 12.29 12.08 12.29 21075 257044 0.04 0.33%
2009-10-12 12.19 12.33 11.93 12.25 29334 354897 0.07 0.57%
2009-10-09 11.75 12.19 11.75 12.18 24915 299281 0.62 5.36%
2009-09-30 11.68 11.95 11.51 11.56 22675 266606 0.01 0.09%
2009-09-29 12.01 12.16 11.20 11.55 35324 407834 -0.56 -4.62%
2009-09-28 12.84 13.22 12.00 12.11 55119 693865 -1.17 -8.81%
2009-09-25 14.70 14.70 13.28 13.28 78460 1073513 -1.48 -10.03%
N 2009-09-24 14.60 15.48 14.48 14.76 146523 2209841 0.69 4.90%
N 2009-09-23 13.48 14.18 13.38 14.07 56167 778414 0.53 3.91%
2009-09-22 13.48 14.10 13.35 13.54 32083 440510 -0.01 -0.07%
2009-09-21 13.66 13.66 12.88 13.55 38959 515828 -0.15 -1.09%
2009-09-18 14.60 14.80 13.45 13.70 64592 917941 -1.05 -7.12%
2009-09-17 13.97 15.00 13.80 14.75 86452 1237067 0.80 5.74%
2009-09-16 13.45 14.20 13.35 13.95 62708 871747 0.39 2.88%
2009-09-15 13.33 13.75 13.20 13.56 52257 708185 0.24 1.80%
2009-09-14 13.05 13.48 13.00 13.32 40569 536730 0.34 2.62%
2009-09-11 12.88 13.11 12.75 12.98 35855 464914 -0.04 -0.31%
2009-09-10 12.95 13.55 12.90 13.02 59721 784747 0.27 2.12%
N 2009-09-09 12.25 12.83 12.25 12.75 46935 591810 0.40 3.24%
2009-09-08 12.10 12.41 11.91 12.35 30699 375340 0.15 1.23%
2009-09-07 12.20 12.60 12.10 12.20 35354 436924 0.01 0.08%
2009-09-04 11.92 12.44 11.76 12.19 39723 480055 0.27 2.27%
2009-09-03 11.34 12.15 11.30 11.92 29286 345974 0.57 5.02%
2009-09-02 11.38 11.42 11.10 11.35 24692 277965 -0.08 -0.70%
2009-09-01 11.25 11.60 10.82 11.43 32400 368748 0.07 0.62%
2009-08-31 12.48 12.48 11.36 11.36 40888 477774 -1.26 -9.98%
2009-08-28 13.05 13.35 12.48 12.62 44046 559893 -0.80 -5.96%
2009-08-27 13.32 13.78 12.90 13.42 65336 877077 0.21 1.59%
2009-08-26 12.10 13.21 12.00 13.21 51402 661689 1.20 9.99%
2009-08-25 12.94 12.94 11.75 12.01 41298 502114 -0.98 -7.54%
2009-08-24 12.75 13.14 12.74 12.99 30009 388856 0.00 0.00%
2009-08-21 11.80 13.11 11.75 12.99 52324 656545 1.07 8.98%
2009-08-20 11.38 11.96 11.33 11.92 28107 330575 0.39 3.38%
2009-08-19 12.69 12.81 11.46 11.53 27274 330360 -1.20 -9.43%
2009-08-18 12.15 12.86 12.15 12.73 16703 210910 0.13 1.03%
2009-08-17 13.81 13.81 12.60 12.60 28123 365377 -1.40 -10.00%
2009-08-14 15.18 15.37 13.99 14.00 36190 526697 -1.47 -9.50%
N 2009-08-13 16.21 16.21 15.00 15.47 26925 412017 -0.44 -2.77%
N 2009-08-12 16.15 16.65 15.87 15.91 32870 536488 -0.13 -0.81%
2009-08-11 16.00 16.30 15.82 16.04 15918 254784 0.06 0.38%
2009-08-10 16.31 16.65 15.88 15.98 23095 372313 -0.29 -1.78%
N 2009-08-07 16.26 16.94 16.20 16.27 32812 543519 0.01 0.06%
N 2009-08-06 16.70 16.70 16.02 16.26 27686 451679 -0.40 -2.40%
N 2009-08-05 17.00 17.38 16.38 16.66 40016 673988 -0.16 -0.95%
2009-08-04 17.20 17.20 16.42 16.82 56745 949341 -0.46 -2.66%
N 2009-08-03 18.87 18.87 17.15 17.28 97376 1742366 0.13 0.76%
N 2009-07-28 16.44 17.59 16.30 17.15 77879 1327424 0.69 4.19%
2009-07-27 16.35 16.79 16.30 16.46 55509 914614 -0.34 -2.02%
N 2009-07-24 16.66 17.48 16.50 16.80 123458 2094741 0.91 5.73%
N 2009-07-23 15.84 16.00 15.72 15.89 27323 433731 0.05 0.32%
N 2009-07-22 15.51 15.99 15.48 15.84 34134 539296 0.21 1.34%
2009-07-21 16.20 16.30 15.59 15.63 52302 829280 -0.60 -3.70%
2009-07-20 16.44 16.53 16.17 16.23 36322 591077 0.02 0.12%
2009-07-17 16.12 16.46 16.10 16.21 27520 447213 -0.15 -0.92%
2009-07-16 16.74 16.95 16.11 16.36 56446 925642 -0.34 -2.04%
2009-07-15 16.90 16.90 16.41 16.70 67200 1115865 -0.08 -0.48%
N 2009-07-14 16.65 16.98 16.48 16.78 63633 1064800 0.13 0.78%
2009-07-10 16.60 17.00 16.31 16.65 73417 1218805 -0.14 -0.83%
N 2009-07-09 17.52 18.35 16.65 16.79 154967 2667687 -0.43 -2.50%
N 2009-07-08 16.55 17.22 16.15 17.22 223019 3788862 1.57 10.03%
N 2009-07-07 15.26 15.65 15.26 15.65 46589 727583 1.42 9.98%
N 2009-07-06 14.49 14.80 14.20 14.23 44112 634585 -0.32 -2.20%
2009-07-03 14.15 14.83 14.07 14.55 61988 903053 0.28 1.96%
2009-07-02 14.10 14.33 13.96 14.27 31847 451090 0.17 1.21%
2009-07-01 14.00 14.35 13.83 14.10 24492 344737 0.02 0.14%
2009-06-30 14.37 14.49 14.00 14.08 39833 565621 -0.35 -2.43%
2009-06-29 14.43 14.78 14.31 14.43 40484 588629 -0.01 -0.07%
2009-06-26 14.40 14.50 14.10 14.44 39238 560259 0.12 0.84%
2009-06-25 14.44 14.65 14.21 14.32 32815 472823 -0.12 -0.83%
2009-06-24 14.30 14.49 14.16 14.44 33006 473733 0.16 1.12%
2009-06-23 14.45 14.58 14.10 14.28 40885 585281 -0.40 -2.73%
2009-06-22 15.10 15.10 14.61 14.68 55321 819122 -0.38 -2.52%
2009-06-19 14.21 15.28 14.01 15.06 93813 1384160 0.80 5.61%
2009-06-18 14.55 14.78 14.21 14.26 36957 530843 -0.17 -1.18%
2009-06-17 14.28 14.65 13.95 14.43 46039 658126 0.14 0.98%
2009-06-16 14.92 15.01 14.18 14.29 77402 1126243 -0.88 -5.80%
2009-06-15 14.85 15.47 14.70 15.17 91254 1372296 0.47 3.20%
2009-06-12 14.53 15.43 14.30 14.70 144825 2148145 -0.13 -0.88%
2009-06-11 13.58 14.83 13.30 14.83 167856 2434906 1.35 10.02%
2009-06-09 13.24 13.59 13.13 13.48 25563 342014 0.24 1.81%
2009-06-08 13.30 13.41 13.11 13.24 24107 320163 -0.06 -0.45%
2009-06-05 13.80 13.80 13.25 13.30 43730 586547 -0.35 -2.56%
2009-06-04 14.25 14.38 13.50 13.65 49472 686503 -0.39 -2.78%
2009-06-03 14.00 14.29 13.82 14.04 61394 860205 -0.06 -0.43%
2009-06-02 13.85 14.44 13.57 14.10 101987 1432430 0.21 1.51%
2009-06-01 13.32 13.94 13.15 13.89 81629 1111242 0.60 4.51%