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

宏源证券(000562)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
2009-11-24 24.73 25.05 23.19 24.00 230200 5600947 -0.60 -2.44%
2009-11-23 24.55 24.88 24.40 24.60 145863 3580596 -0.10 -0.41%
2009-11-20 24.03 25.10 23.77 24.70 241354 5909085 0.59 2.45%
2009-11-19 24.04 24.46 23.96 24.11 129047 3112624 0.09 0.38%
2009-11-18 24.10 24.34 23.89 24.02 144467 3486631 -0.26 -1.07%
2009-11-17 24.30 24.31 23.88 24.28 185729 4465306 -0.02 -0.08%
2009-11-16 23.50 24.31 23.40 24.30 274772 6609055 0.81 3.45%
2009-11-13 23.01 23.49 22.51 23.49 204563 4694159 0.00 0.00%
2009-11-11 22.77 23.65 22.47 23.49 322527 7487979 0.81 3.57%
2009-11-10 23.28 23.29 22.65 22.68 135811 3112906 -0.34 -1.48%
2009-11-09 22.83 23.09 22.50 23.02 133769 3055597 0.20 0.88%
2009-11-06 22.99 23.42 22.67 22.82 165866 3821955 0.01 0.04%
2009-11-05 22.72 23.08 22.40 22.81 154553 3515907 0.06 0.26%
2009-11-04 22.56 23.18 22.10 22.75 202149 4601601 0.19 0.84%
2009-11-03 22.55 22.80 22.26 22.56 231420 5229139 0.30 1.35%
2009-11-02 20.65 22.40 20.50 22.26 238058 5150406 0.91 4.26%
2009-10-30 21.76 22.19 21.34 21.35 168813 3674461 -0.03 -0.14%
2009-10-29 21.05 21.68 21.00 21.38 154890 3312228 -0.37 -1.70%
2009-10-28 20.79 21.98 20.50 21.75 203843 4342080 0.91 4.37%
2009-10-27 21.51 21.65 20.84 20.84 161609 3421014 -0.98 -4.49%
2009-10-26 22.15 22.24 21.65 21.82 117414 2572099 -0.27 -1.22%
2009-10-23 21.97 22.30 21.85 22.09 184537 4070985 0.25 1.15%
2009-10-22 21.59 22.50 21.53 21.84 233756 5148505 0.00 0.00%
2009-10-21 21.00 22.58 20.81 21.84 293565 6395752 0.82 3.90%
2009-10-20 20.91 21.22 20.66 21.02 181758 3808675 0.24 1.16%
2009-10-19 20.18 20.80 20.08 20.78 157194 3232395 0.66 3.28%
2009-10-16 20.15 20.23 19.68 20.12 103780 2070549 -0.06 -0.30%
2009-10-15 20.40 20.98 20.13 20.18 186809 3813939 0.68 3.49%
2009-10-14 19.16 19.88 19.10 19.50 141645 2769667 0.39 2.04%
2009-10-13 18.83 19.20 18.60 19.11 57158 1085433 0.28 1.49%
2009-10-12 19.21 19.28 18.80 18.83 71958 1366459 -0.29 -1.52%
2009-10-09 18.65 19.20 18.39 19.12 91476 1722737 0.99 5.46%
2009-09-30 18.09 18.30 17.96 18.13 74162 1344850 0.30 1.68%
2009-09-29 18.00 18.34 17.43 17.83 97928 1750847 -0.90 -4.80%
2009-09-25 19.00 19.08 18.60 18.73 67126 1265997 -0.27 -1.42%
2009-09-24 18.40 19.29 18.20 19.00 111652 2088401 0.48 2.59%
2009-09-23 19.21 19.50 18.41 18.52 105680 1999299 -0.68 -3.54%
2009-09-22 20.17 20.40 19.20 19.20 123248 2432685 -0.98 -4.86%
2009-09-21 20.00 20.22 19.35 20.18 105210 2083393 -0.14 -0.69%
N 2009-09-18 21.21 21.59 20.01 20.32 215124 4533221 -0.56 -2.68%
N 2009-09-17 20.53 21.08 20.52 20.88 115809 2414937 0.45 2.20%
2009-09-16 20.71 20.80 20.10 20.43 129721 2656665 -0.47 -2.25%
N 2009-09-15 20.98 21.16 20.52 20.90 162663 3398135 -0.07 -0.33%
N 2009-09-14 20.30 21.20 20.21 20.97 213237 4400731 0.87 4.33%
N 2009-09-11 19.91 20.35 19.72 20.10 143623 2887971 0.51 2.60%
N 2009-09-10 19.80 20.05 19.59 19.59 111048 2196273 -0.50 -2.49%
N 2009-09-09 19.70 20.50 19.53 20.09 201203 4040310 0.51 2.60%
N 2009-09-08 18.99 19.59 18.65 19.58 161469 3102154 0.31 1.61%
N 2009-09-07 19.32 19.80 19.10 19.27 158931 3096559 0.02 0.10%
2009-09-04 19.01 19.55 18.91 19.25 196750 3777190 -0.01 -0.05%
2009-09-03 18.01 19.28 17.90 19.26 201115 3769324 1.33 7.42%
N 2009-09-02 17.72 18.24 17.58 17.93 113579 2031048 0.00 0.00%
2009-09-01 17.70 18.34 17.40 17.93 140203 2520408 0.18 1.01%
N 2009-08-31 19.30 19.65 17.75 17.75 145764 2664349 -1.96 -9.94%
2009-08-28 20.50 20.70 19.65 19.71 115686 2306964 -0.88 -4.27%
2009-08-27 20.19 20.97 20.07 20.59 147092 3022547 0.35 1.73%
2009-08-26 19.61 20.57 19.41 20.24 139590 2822765 0.44 2.22%
N 2009-08-25 20.95 21.13 19.08 19.80 223529 4473153 -1.23 -5.85%
2009-08-24 20.95 21.25 20.50 21.03 200574 4182458 0.10 0.48%
2009-08-21 20.53 21.15 20.25 20.93 196229 4066433 0.12 0.58%
2009-08-20 20.01 20.88 19.99 20.81 226277 4642654 0.69 3.43%
2009-08-19 22.20 22.21 20.12 20.12 211035 4406832 -2.22 -9.94%
N 2009-08-18 23.20 23.39 21.51 22.34 270019 5952033 -1.56 -6.53%
2009-08-17 23.30 24.28 23.05 23.90 308499 7380886 0.22 0.93%
N 2009-08-14 23.78 24.30 22.90 23.68 180749 4277193 -0.12 -0.50%
N 2009-08-13 23.28 23.98 23.00 23.80 124785 2931563 0.46 1.97%
N 2009-08-12 24.82 24.88 22.99 23.34 123304 2960243 -1.46 -5.89%
N 2009-08-11 24.75 25.00 24.35 24.80 85667 2118147 0.22 0.90%
2009-08-10 25.00 25.14 24.20 24.58 110666 2723706 0.08 0.33%
2009-08-07 25.32 25.67 24.40 24.50 202503 5077959 -0.72 -2.85%
2009-08-06 25.93 25.93 25.00 25.22 177266 4497098 -0.97 -3.70%
2009-08-05 26.47 27.12 25.80 26.19 211838 5620852 -0.26 -0.98%
2009-08-04 27.23 27.28 26.09 26.45 164667 4367825 -0.56 -2.07%
2009-08-03 27.00 27.31 26.71 27.01 182885 4932447 0.24 0.90%
2009-07-31 26.30 26.99 25.70 26.77 198493 5221872 0.64 2.45%
N 2009-07-30 25.91 26.34 24.89 26.13 182620 4715546 0.63 2.47%
N 2009-07-29 27.10 27.87 24.65 25.50 318374 8437683 -1.89 -6.90%
2009-07-28 27.63 27.80 26.77 27.39 258844 7036849 -0.19 -0.69%
N 2009-07-27 27.50 27.98 27.20 27.58 228730 6310988 0.59 2.19%
2009-07-24 26.86 27.64 26.30 26.99 330209 8917534 0.43 1.62%
2009-07-23 26.55 27.00 26.25 26.56 212787 5662191 0.01 0.04%
2009-07-22 25.89 26.80 25.68 26.55 318613 8358245 0.66 2.55%
2009-07-21 26.01 27.00 25.88 25.89 317518 8392184 0.19 0.74%
2009-07-20 25.56 26.17 25.31 25.70 219418 5648864 0.20 0.78%
N 2009-07-17 25.60 25.89 25.30 25.50 205861 5252581 -0.20 -0.78%
N 2009-07-16 26.25 26.76 25.60 25.70 312453 8173613 -0.44 -1.68%
N 2009-07-15 26.25 26.88 25.72 26.14 449881 11795059 -0.46 -1.73%
N 2009-07-14 25.21 26.78 25.21 26.60 308586 7998175 1.55 6.19%
N 2009-07-13 25.68 26.30 24.90 25.05 294576 7538755 -0.86 -3.32%
N 2009-07-10 25.45 26.31 25.09 25.91 274002 7060026 0.36 1.41%
N 2009-07-09 25.22 26.13 25.00 25.55 346202 8903886 0.27 1.07%
2009-07-08 23.35 25.30 23.30 25.28 338973 8191760 1.48 6.22%
2009-07-07 24.03 24.80 23.60 23.80 337846 8165683 -0.21 -0.88%
2009-07-06 22.64 24.80 22.63 24.01 442986 10557004 1.41 6.24%
N 2009-07-03 21.51 22.99 21.46 22.60 309124 6870542 0.89 4.10%
2009-07-02 21.75 22.07 21.49 21.71 265815 5783892 0.03 0.14%
2009-07-01 20.65 21.99 20.55 21.68 358102 7687356 0.88 4.23%
2009-06-30 20.63 21.10 20.33 20.80 195084 4046719 0.20 0.97%
N 2009-06-29 20.65 21.10 20.38 20.60 166770 3457689 0.09 0.44%
N 2009-06-26 21.03 21.10 20.34 20.51 236966 4874170 -0.49 -2.33%
N 2009-06-25 21.20 21.75 20.90 21.00 234966 5012833 -0.14 -0.66%
N 2009-06-24 20.51 21.20 20.32 21.14 190097 3956370 0.57 2.77%
2009-06-23 20.49 20.99 20.06 20.57 213503 4372366 -0.33 -1.58%
2009-06-22 21.59 21.68 20.75 20.90 287481 6102432 -0.26 -1.23%
N 2009-06-19 20.58 21.69 20.42 21.16 421575 8947611 0.78 3.83%
N 2009-06-18 20.40 20.75 20.21 20.38 267878 5481458 0.02 0.10%
2009-06-17 20.18 20.56 19.75 20.36 220343 4445061 0.14 0.69%
2009-06-16 19.68 20.45 19.52 20.22 275974 5569836 0.37 1.86%
2009-06-15 19.40 19.85 19.25 19.85 129205 2531049 0.45 2.32%
2009-06-12 19.80 20.31 19.19 19.40 193063 3812044 -0.58 -2.90%
N 2009-06-11 20.10 20.54 19.84 19.98 214218 4330069 -0.04 -0.20%
2009-06-10 20.18 20.48 19.93 20.02 235354 4747079 -0.13 -0.65%
N 2009-06-09 19.35 20.22 19.00 20.15 228635 4482315 0.85 4.40%
N 2009-06-08 19.66 19.77 19.23 19.30 187167 3646696 -0.24 -1.23%
N 2009-06-05 20.40 20.49 19.50 19.54 288581 5732681 -0.80 -3.93%
N 2009-06-04 20.00 20.87 19.91 20.34 398061 8116338 0.14 0.69%
N 2009-06-03 19.50 20.28 19.41 20.20 323589 6453995 0.68 3.48%
2009-06-02 19.69 19.78 19.41 19.52 190807 3730185 -0.12 -0.61%
2009-06-01 19.30 19.95 19.28 19.64 270621 5311862 0.47 2.45%
2009-05-27 19.30 19.49 18.88 19.17 132086 2536392 0.02 0.10%
2009-05-26 19.38 19.80 19.00 19.15 207900 4017201 -0.15 -0.78%
N 2009-05-25 18.09 19.47 18.00 19.30 267792 5107070 0.73 3.93%