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

ST 东 源(000656)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 17.35 18.19 17.28 18.18 61139 1087231 0.65 3.71%
2009-11-24 18.45 19.20 17.53 17.53 63408 1159488 -0.92 -4.99%
2009-11-23 17.62 18.45 17.62 18.45 82428 1513206 0.88 5.01%
2009-11-20 17.65 17.80 17.45 17.57 21243 374120 0.02 0.11%
2009-11-19 17.56 17.65 17.30 17.55 16252 284951 0.00 0.00%
2009-11-18 17.70 17.80 17.15 17.55 21678 379112 -0.13 -0.73%
2009-11-17 17.68 18.16 17.50 17.68 21854 389619 0.04 0.23%
2009-11-16 17.91 18.29 17.50 17.64 53949 965379 -0.27 -1.51%
2009-11-13 17.50 18.19 17.16 17.91 61962 1093969 0.25 1.42%
2009-11-12 17.31 17.76 17.00 17.66 83374 1468739 0.75 4.43%
2009-11-11 16.12 16.91 16.11 16.91 45383 756089 0.81 5.03%
2009-11-10 15.78 16.23 15.73 16.10 37191 594539 0.48 3.07%
2009-11-09 15.82 16.57 15.60 15.62 46281 739777 -0.20 -1.26%
2009-11-06 15.72 16.09 15.43 15.82 29166 459608 0.04 0.25%
2009-11-05 15.78 15.98 15.62 15.78 15459 243965 0.03 0.19%
2009-11-04 16.00 16.00 15.55 15.75 25269 398239 0.18 1.16%
2009-11-03 15.48 15.57 15.18 15.57 45048 699160 0.74 4.99%
2009-10-30 15.08 15.28 14.80 14.83 30849 461306 -0.18 -1.20%
2009-10-29 15.67 15.67 15.01 15.01 43561 662095 -0.79 -5.00%
2009-10-28 15.70 15.96 15.52 15.80 16870 265734 0.05 0.32%
2009-10-27 15.60 16.03 15.41 15.75 26241 412313 0.05 0.32%
2009-10-26 16.00 16.24 15.54 15.70 38754 611102 -0.48 -2.97%
2009-10-23 16.02 16.81 16.02 16.18 39263 648201 0.17 1.06%
2009-10-22 16.01 16.18 15.70 16.01 31284 499399 0.00 0.00%
2009-10-21 15.55 16.32 15.40 16.01 63244 1014692 0.47 3.02%
2009-10-20 15.52 16.06 15.41 15.54 58305 916610 0.07 0.45%
2009-10-19 14.71 15.47 14.71 15.47 67790 1042881 0.74 5.02%
2009-10-16 15.08 15.50 14.65 14.73 46684 702373 -0.34 -2.26%
2009-10-15 14.38 15.07 14.35 15.07 65682 976709 0.72 5.02%
2009-10-14 14.11 14.47 14.11 14.35 28750 411886 0.24 1.70%
2009-10-13 14.18 14.45 14.06 14.11 18043 255830 0.07 0.50%
2009-10-12 13.72 14.31 13.51 14.04 26078 366655 0.32 2.33%
2009-10-09 13.40 13.78 13.40 13.72 14223 194256 0.50 3.78%
2009-09-30 13.37 13.73 13.21 13.22 10933 147156 0.02 0.15%
2009-09-29 13.12 13.49 12.82 13.20 11544 151908 0.08 0.61%
2009-09-28 13.50 13.70 13.00 13.12 13277 177562 -0.45 -3.32%
2009-09-25 13.10 13.67 12.91 13.57 49428 646313 0.26 1.95%
2009-09-24 12.90 13.36 12.51 13.31 18842 245551 0.26 1.99%
2009-09-23 13.40 13.49 12.92 13.05 33754 443182 -0.40 -2.97%
2009-09-22 13.82 14.12 13.40 13.45 26051 357383 -0.35 -2.54%
2009-09-21 13.84 13.95 13.40 13.80 28087 384491 -0.18 -1.29%
2009-09-18 14.38 14.58 13.90 13.98 43369 613313 -0.57 -3.92%
2009-09-17 14.20 14.65 14.06 14.55 29816 429195 0.28 1.96%
N 2009-09-16 14.41 14.69 13.97 14.27 41027 587358 -0.43 -2.92%
N 2009-09-15 14.57 15.00 14.23 14.70 52246 769520 0.21 1.45%
2009-09-14 13.73 14.49 13.73 14.49 60431 859571 0.69 5.00%
2009-09-11 13.58 13.95 13.35 13.80 44209 607401 0.12 0.88%
2009-09-10 13.33 13.96 13.03 13.68 39249 535946 0.25 1.86%
2009-09-09 13.41 13.72 13.13 13.43 42441 569047 -0.09 -0.67%
2009-09-08 13.28 13.88 13.28 13.52 38844 527302 0.24 1.81%
2009-09-07 13.27 13.28 13.11 13.28 54538 723922 0.63 4.98%
2009-09-04 12.65 12.65 12.65 12.65 3582 45321 0.60 4.98%
N 2009-09-03 12.05 12.05 12.05 12.05 11082 133549 0.57 4.96%
2009-09-02 11.49 11.70 11.48 11.48 34937 401567 -0.60 -4.97%
N 2009-09-01 12.09 12.49 12.08 12.08 39828 482071 -0.64 -5.03%
N 2009-08-31 13.30 13.30 12.72 12.72 37265 477000 -0.67 -5.00%
2009-08-28 13.69 13.88 13.20 13.39 8897 119399 -0.45 -3.25%
2009-08-27 13.56 14.39 13.47 13.84 20902 291193 0.09 0.66%
2009-08-26 13.12 13.80 12.81 13.75 27025 361002 0.60 4.56%
2009-08-25 13.78 13.80 12.98 13.15 21047 277285 -0.51 -3.73%
2009-08-24 13.56 13.87 13.31 13.66 13955 189825 0.06 0.44%
2009-08-21 13.33 13.80 13.10 13.60 18520 248280 0.25 1.87%
2009-08-20 12.62 13.35 12.62 13.35 19531 255076 0.50 3.89%
2009-08-19 13.17 13.55 12.78 12.85 52865 680972 -0.60 -4.46%
2009-08-18 13.52 13.78 13.45 13.45 19610 264214 -0.71 -5.01%
2009-08-17 14.89 14.89 14.16 14.16 23567 336206 -0.75 -5.03%
2009-08-14 15.25 15.68 14.76 14.91 37585 571094 -0.21 -1.39%
2009-08-13 14.50 15.12 14.03 15.12 35177 518660 0.72 5.00%
2009-08-12 14.40 14.78 14.00 14.40 28540 410049 -0.05 -0.35%
2009-08-11 14.00 14.65 14.00 14.45 31176 448749 0.28 1.98%
2009-08-10 14.95 15.25 14.16 14.17 37024 533174 -0.73 -4.90%
2009-08-07 15.25 15.58 14.83 14.90 31904 479911 -0.67 -4.30%
2009-08-06 15.00 15.86 14.90 15.57 49772 764889 0.23 1.50%
2009-08-05 15.22 15.60 14.50 15.34 56096 841641 0.10 0.66%
N 2009-08-04 15.99 16.00 15.20 15.24 80040 1232946 -0.76 -4.75%
N 2009-07-31 16.04 16.14 15.34 16.00 83838 1324094 -0.04 -0.25%
N 2009-07-30 16.25 16.70 16.04 16.04 63986 1032116 -0.84 -4.98%
2009-07-28 17.76 17.78 16.40 16.88 96826 1644375 -0.38 -2.20%
2009-07-27 17.00 17.26 16.80 17.26 62475 1073852 0.82 4.99%
2009-07-24 16.10 16.44 15.66 16.44 143108 2306301 0.78 4.98%
2009-07-23 14.99 15.66 14.95 15.66 58631 910018 0.75 5.03%
2009-07-22 14.03 14.91 14.03 14.91 86025 1278219 0.71 5.00%
2009-07-21 13.96 14.53 13.73 14.20 69363 988081 0.28 2.01%
2009-07-20 14.17 14.17 13.65 13.92 75133 1037603 -0.25 -1.76%
N 2009-07-17 14.21 14.42 13.88 14.17 49947 702619 -0.19 -1.32%
N 2009-07-16 14.60 14.87 14.29 14.36 51020 739035 0.08 0.56%
N 2009-07-15 14.01 14.28 13.91 14.28 56916 807337 0.27 1.93%
2009-07-14 14.58 14.58 13.97 14.01 93930 1335044 -0.59 -4.04%
2009-07-13 14.36 14.85 14.10 14.60 69028 1001947 -0.10 -0.68%
2009-07-10 14.80 14.80 14.20 14.70 75074 1089427 -0.10 -0.68%
2009-07-09 14.81 15.00 14.35 14.80 109790 1618432 0.45 3.14%
2009-07-08 14.00 14.35 13.68 14.35 149212 2123834 0.68 4.97%
N 2009-07-07 13.67 13.67 13.30 13.67 93394 1274542 0.65 4.99%
2009-07-06 12.84 13.02 12.70 13.02 35437 459969 0.62 5.00%
2009-07-03 11.73 12.47 11.65 12.40 104069 1284546 0.52 4.38%
2009-07-02 11.60 12.12 11.42 11.88 58321 685044 0.22 1.89%
2009-07-01 11.16 11.79 11.13 11.66 100680 1170998 0.43 3.83%
2009-06-30 11.59 11.87 11.13 11.23 119197 1373843 -0.35 -3.02%
2009-06-29 11.49 11.58 11.33 11.58 181582 2094595 0.55 4.99%
2009-06-26 10.53 11.03 10.53 11.03 76572 830942 0.53 5.05%
N 2009-06-25 11.00 11.06 10.45 10.50 181801 1939867 -0.50 -4.54%
N 2009-06-24 10.76 11.09 10.55 11.00 242851 2630747 0.44 4.17%
2009-06-23 10.56 10.56 10.46 10.56 331019 3495179 0.50 4.97%
2009-06-22 10.06 10.06 10.06 10.06 2619 26347 0.48 5.01%
N 2009-06-19 9.58 9.58 9.58 9.58 629 6030 0.46 5.04%
2009-06-18 9.12 9.12 9.12 9.12 1176 10728 0.43 4.95%
2009-06-17 8.69 8.69 8.69 8.69 1930 16771 0.41 4.95%
2009-06-16 8.28 8.28 8.28 8.28 274 2268 0.39 4.94%
2009-06-15 7.89 7.89 7.89 7.89 692 5465 0.38 5.06%
2009-06-12 7.51 7.51 7.51 7.51 457 3437 0.36 5.04%
2009-06-11 7.15 7.15 7.15 7.15 121 866 0.34 4.99%
2009-06-10 6.81 6.81 6.81 6.81 277 1888 0.32 4.93%
2009-06-09 6.49 6.49 6.49 6.49 418 2719 0.31 5.02%
2009-06-08 6.18 6.18 6.18 6.18 229 1415 0.29 4.92%
N 2009-06-05 5.89 5.89 5.89 5.89 234 1378 0.28 4.99%
N 2009-06-04 5.61 5.61 5.61 5.61 780 4379 0.27 5.06%