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

吉林敖东(000623)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
2009-11-25 49.09 50.46 48.30 50.14 76929 3811124 0.66 1.33%
2009-11-24 51.95 52.09 49.20 49.48 90614 4609884 -2.12 -4.11%
2009-11-23 51.38 51.81 50.91 51.60 48617 2500180 0.20 0.39%
2009-11-20 51.06 52.08 50.35 51.40 61763 3158770 0.33 0.65%
2009-11-19 51.20 51.46 50.50 51.07 45144 2300210 0.17 0.33%
2009-11-18 51.16 51.84 50.68 50.90 64889 3326781 -0.21 -0.41%
2009-11-17 52.17 52.17 50.90 51.11 77117 3957908 -1.06 -2.03%
2009-11-16 49.79 52.34 49.65 52.17 102250 5260462 3.06 6.23%
2009-11-13 49.30 49.30 48.01 49.11 68130 3315818 -0.27 -0.55%
2009-11-12 50.51 50.60 49.30 49.38 71049 3559522 -1.02 -2.02%
2009-11-11 49.60 50.74 49.28 50.40 90100 4522583 0.80 1.61%
2009-11-10 49.98 50.58 49.60 49.60 67257 3366717 0.21 0.42%
2009-11-09 49.18 49.40 48.60 49.39 44918 2205158 0.34 0.69%
2009-11-06 49.36 49.52 48.50 49.05 59445 2911664 0.36 0.74%
2009-11-05 49.05 49.37 47.99 48.69 55484 2694944 -0.36 -0.73%
2009-11-04 49.25 49.78 48.70 49.05 62795 3088556 -0.31 -0.63%
2009-11-03 49.10 49.88 48.60 49.36 78769 3877513 0.87 1.79%
2009-11-02 45.48 48.50 45.11 48.49 88428 4188411 1.65 3.52%
2009-10-30 46.52 47.98 46.45 46.84 75738 3576318 1.04 2.27%
2009-10-29 45.80 46.48 45.31 45.80 83711 3847887 -0.90 -1.93%
2009-10-28 45.25 46.97 45.25 46.70 86499 4008444 0.89 1.94%
2009-10-27 47.38 47.38 45.81 45.81 78638 3664887 -2.08 -4.34%
2009-10-26 48.90 48.94 47.59 47.89 68972 3319180 -1.09 -2.23%
2009-10-23 48.48 49.55 48.11 48.98 104925 5138817 0.57 1.18%
2009-10-22 47.80 49.28 47.52 48.41 87825 4255453 0.31 0.64%
2009-10-21 46.48 49.98 45.90 48.10 110599 5308222 1.62 3.48%
2009-10-20 46.45 47.48 46.01 46.48 97165 4538460 0.48 1.04%
2009-10-19 44.00 46.05 44.00 46.00 120018 5431489 2.09 4.76%
2009-10-16 44.15 44.48 43.32 43.91 65878 2877203 0.06 0.14%
2009-10-15 44.40 45.34 43.80 43.85 101854 4542295 0.36 0.83%
2009-10-14 42.89 44.48 42.89 43.49 81769 3570711 0.69 1.61%
2009-10-13 42.00 42.85 41.70 42.80 49597 2110627 0.65 1.54%
2009-10-12 42.66 42.98 42.02 42.15 52217 2217284 -0.10 -0.24%
2009-10-09 40.88 42.47 40.80 42.25 94739 3955225 2.40 6.02%
2009-09-30 39.56 40.10 39.30 39.85 57988 2303559 0.82 2.10%
2009-09-29 39.51 40.00 38.48 39.03 59774 2349517 -0.47 -1.19%
2009-09-28 41.50 41.92 39.18 39.50 49850 2019365 -1.70 -4.13%
2009-09-25 41.50 42.10 40.31 41.20 69269 2856566 -0.60 -1.44%
2009-09-24 41.10 43.26 39.81 41.80 121889 5028426 0.18 0.43%
2009-09-23 43.00 43.91 41.40 41.62 78961 3346119 -1.38 -3.21%
2009-09-22 43.49 45.19 43.00 43.00 118891 5261687 -0.51 -1.17%
2009-09-21 42.70 45.50 41.15 43.51 129892 5612247 0.45 1.04%
2009-09-18 45.00 45.28 42.62 43.06 103619 4582731 -1.84 -4.10%
2009-09-17 44.25 45.48 44.25 44.90 84722 3818584 0.99 2.25%
2009-09-16 44.90 45.00 43.18 43.91 114124 5023568 -1.17 -2.60%
2009-09-15 45.75 45.77 44.78 45.08 81179 3668397 -0.42 -0.92%
2009-09-14 44.31 45.78 44.10 45.50 88383 3986187 1.48 3.36%
2009-09-11 42.54 44.44 42.54 44.02 106199 4652963 1.48 3.48%
2009-09-10 43.20 43.21 42.30 42.54 88167 3777249 -0.86 -1.98%
2009-09-09 43.16 44.70 42.90 43.40 136042 5952184 0.44 1.02%
2009-09-08 42.48 43.30 41.38 42.96 109631 4657988 0.37 0.87%
2009-09-07 41.48 43.68 41.25 42.59 178998 7680335 1.67 4.08%
2009-09-04 40.80 42.16 40.48 40.92 121366 5022718 -0.10 -0.24%
2009-09-03 38.18 41.49 37.90 41.02 196675 7894191 2.61 6.79%
2009-09-02 37.00 39.50 36.68 38.41 132422 5085972 0.91 2.43%
2009-09-01 37.50 39.00 36.18 37.50 134423 5079476 -0.33 -0.87%
2009-08-31 41.33 41.33 37.83 37.83 204282 7861400 -4.20 -9.99%
2009-08-28 44.08 44.41 41.40 42.03 132741 5620410 -2.21 -5.00%
2009-08-27 43.65 45.77 43.32 44.24 114549 5113203 0.14 0.32%
N 2009-08-26 42.56 44.98 42.50 44.10 131909 5795075 1.90 4.50%
N 2009-08-25 44.99 44.99 40.80 42.20 141135 6000471 -2.94 -6.51%
2009-08-24 44.48 45.99 43.52 45.14 115128 5149451 0.70 1.57%
2009-08-21 43.50 45.15 43.07 44.44 116490 5130153 0.04 0.09%
2009-08-20 41.45 44.62 40.00 44.40 192361 8184227 3.40 8.29%
2009-08-19 45.70 45.82 40.97 41.00 129097 5548323 -4.70 -10.28%
2009-08-18 46.10 46.97 43.00 45.70 126907 5661873 -0.59 -1.27%
2009-08-17 48.79 49.75 45.90 46.29 105966 5105087 -3.34 -6.73%
2009-08-14 48.80 50.48 47.90 49.63 116572 5725778 0.88 1.80%
2009-08-13 48.26 48.89 47.00 48.75 77558 3748255 0.75 1.56%
2009-08-12 50.09 51.20 47.60 48.00 104695 5174390 -2.13 -4.25%
2009-08-11 50.52 51.10 49.38 50.13 72310 3627876 -0.37 -0.73%
2009-08-10 51.70 52.11 49.36 50.50 96238 4891588 -0.50 -0.98%
2009-08-07 52.80 53.15 50.80 51.00 118409 6160604 -1.60 -3.04%
2009-08-06 54.49 54.49 51.99 52.60 176664 9318530 -2.40 -4.36%
2009-08-05 57.48 57.50 54.00 55.00 92892 5181296 -2.50 -4.35%
2009-08-04 59.01 59.01 56.49 57.50 47758 2755763 -0.99 -1.69%
2009-08-03 57.40 59.27 57.40 58.49 68382 4008794 1.33 2.33%
2009-07-31 55.09 57.60 54.57 57.16 80778 4542014 2.36 4.31%
2009-07-30 55.80 56.86 52.98 54.80 94136 5145942 -0.15 -0.27%
2009-07-29 57.39 59.34 52.10 54.95 89274 5063623 -2.83 -4.90%
2009-07-28 57.89 58.13 56.60 57.78 78890 4527832 -0.33 -0.57%
2009-07-27 58.20 58.88 57.30 58.11 80265 4673217 0.90 1.57%
2009-07-24 56.93 57.95 56.10 57.21 79645 4554168 0.21 0.37%
2009-07-23 57.00 57.77 56.52 57.00 54507 3114105 -0.15 -0.26%
2009-07-22 54.11 57.34 54.11 57.15 123234 6931076 2.82 5.19%
N 2009-07-21 54.02 56.60 54.02 54.33 87478 4846633 0.33 0.61%
2009-07-20 53.26 55.01 53.26 54.00 66655 3608855 0.89 1.68%
2009-07-17 54.09 54.51 52.65 53.11 88779 4726817 -0.80 -1.48%
2009-07-16 55.60 56.20 53.90 53.91 94445 5177906 -1.31 -2.37%
2009-07-15 55.00 57.18 54.40 55.22 84223 4708846 0.51 0.93%
2009-07-14 51.99 55.20 51.70 54.71 123485 6621682 2.72 5.23%
2009-07-13 50.30 53.97 49.25 51.99 122265 6323038 1.07 2.10%
2009-07-10 50.40 52.00 49.84 50.92 92553 4718480 0.71 1.41%
2009-07-09 51.32 51.38 49.51 50.21 100179 5045276 -0.75 -1.47%
2009-07-08 48.58 51.21 47.51 50.96 141272 6936556 2.27 4.66%
2009-07-07 47.51 50.00 47.51 48.69 134030 6547385 1.19 2.50%
2009-07-06 47.65 51.12 47.20 47.50 219484 10854497 -0.02 -0.04%
2009-07-03 44.13 47.97 44.13 47.52 172475 7945717 2.82 6.31%
2009-07-02 42.03 45.44 42.00 44.70 172335 7592274 2.58 6.12%
2009-07-01 40.02 42.98 39.60 42.12 150803 6260218 1.65 4.08%
N 2009-06-30 39.86 40.98 39.72 40.47 124682 5038383 0.79 1.99%
2009-06-29 38.70 40.25 38.66 39.68 117862 4684699 1.03 2.67%
2009-06-26 38.65 39.00 38.15 38.65 86653 3338647 0.15 0.39%
2009-06-25 38.99 39.00 38.20 38.50 80591 3108445 -0.45 -1.16%
2009-06-24 38.40 39.46 37.53 38.95 139865 5371134 0.45 1.17%
2009-06-23 38.00 39.90 37.25 38.50 156762 6008973 -0.26 -0.67%
2009-06-22 40.20 40.66 38.70 38.76 185098 7357194 -0.69 -1.75%
2009-06-19 38.20 40.13 38.18 39.45 244102 9633311 1.38 3.62%
2009-06-18 37.18 38.85 37.18 38.07 139977 5347069 1.19 3.23%
2009-06-17 36.98 36.99 36.05 36.88 104974 3843238 0.00 0.00%
2009-06-16 36.20 37.37 35.98 36.88 95696 3514670 0.25 0.68%
2009-06-15 36.81 37.08 35.84 36.63 97251 3532344 -0.27 -0.73%
2009-06-12 38.00 38.41 36.60 36.90 100443 3757993 -1.15 -3.02%
2009-06-11 37.80 38.74 37.65 38.05 85375 3271967 0.25 0.66%
2009-06-10 38.09 38.70 37.65 37.80 72487 2774129 -0.28 -0.73%
2009-06-09 38.20 38.20 36.52 38.08 105553 3914990 0.08 0.21%
2009-06-08 38.79 38.90 37.74 38.00 105170 4042096 0.01 0.03%
2009-06-05 38.55 39.09 37.83 37.99 77117 2959026 -0.46 -1.20%
2009-06-04 37.70 39.36 37.60 38.45 151761 5862376 0.55 1.45%
2009-06-03 37.25 38.12 37.25 37.90 102139 3863295 0.65 1.75%
2009-06-02 37.60 38.08 37.11 37.25 68498 2569946 -0.25 -0.67%
2009-06-01 36.94 38.89 36.52 37.50 180937 6866794 1.06 2.91%
2009-05-27 35.30 37.08 34.50 36.44 127730 4619804 1.43 4.08%
2009-05-26 35.45 35.95 34.96 35.01 102352 3641560 -0.37 -1.05%