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

远兴能源(000683)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 17.50 17.60 15.98 16.30 205848 3455914 -0.89 -5.18%
2009-11-23 16.45 17.20 16.32 17.19 166877 2790200 0.68 4.12%
2009-11-20 16.65 17.15 16.34 16.51 262112 4376337 -0.23 -1.37%
2009-11-19 15.51 16.74 15.51 16.74 343272 5570514 1.52 9.99%
2009-11-18 15.10 15.55 14.90 15.22 129933 1984796 0.22 1.47%
2009-11-17 15.31 15.40 14.82 15.00 98727 1486386 -0.22 -1.45%
2009-11-16 14.83 15.47 14.83 15.22 131414 2007881 0.32 2.15%
2009-11-13 14.84 14.93 14.60 14.90 124835 1840163 -0.01 -0.07%
2009-11-12 15.06 15.46 14.80 14.91 141783 2131581 -0.16 -1.06%
2009-11-11 14.91 15.18 14.78 15.07 196779 2945165 0.09 0.60%
2009-11-10 14.28 15.20 14.16 14.98 313960 4613150 0.84 5.94%
2009-11-09 14.40 14.46 13.82 14.14 187124 2623852 -0.17 -1.19%
2009-11-06 14.38 14.52 14.14 14.31 147384 2112637 0.10 0.70%
2009-11-05 14.25 14.59 14.00 14.21 178960 2550234 -0.09 -0.63%
2009-11-04 14.78 14.96 14.15 14.30 211060 3063074 -0.48 -3.25%
2009-11-03 14.40 14.97 14.30 14.78 156560 2300474 0.42 2.92%
2009-11-02 13.71 14.40 13.55 14.36 154341 2179541 0.27 1.92%
2009-10-30 13.98 14.45 13.80 14.09 268274 3800430 0.47 3.45%
2009-10-29 13.85 14.09 13.55 13.62 149702 2071121 -0.57 -4.02%
2009-10-28 13.20 14.19 13.15 14.19 267698 3691372 0.96 7.26%
2009-10-27 13.55 13.85 13.21 13.23 140607 1900781 -0.66 -4.75%
2009-10-26 13.61 14.10 13.45 13.89 153470 2128645 0.19 1.39%
2009-10-23 13.60 13.95 13.16 13.70 258700 3510874 0.05 0.37%
2009-10-22 13.49 13.90 13.48 13.65 150735 2064399 0.22 1.64%
2009-10-21 13.41 13.65 13.16 13.43 162713 2194746 0.13 0.98%
2009-10-20 13.22 13.79 13.14 13.30 240910 3256051 0.20 1.53%
2009-10-19 12.41 13.20 12.31 13.10 201775 2619169 0.80 6.50%
2009-10-16 12.20 12.31 12.08 12.30 102944 1255196 0.22 1.82%
2009-10-15 12.19 12.37 11.95 12.08 77142 935786 -0.02 -0.17%
2009-10-14 12.08 12.38 12.00 12.10 130804 1596911 0.29 2.46%
2009-10-12 11.86 12.04 11.40 11.81 80168 943299 0.01 0.09%
2009-10-09 11.15 11.94 11.12 11.80 94370 1091765 0.95 8.76%
2009-09-30 11.15 11.29 10.83 10.85 67861 749381 -0.11 -1.00%
2009-09-29 11.47 11.60 10.75 10.96 99828 1104286 -0.52 -4.53%
2009-09-28 12.48 12.59 11.30 11.48 125470 1511233 -1.00 -8.01%
N 2009-09-25 12.83 13.18 12.45 12.48 123525 1576933 -0.52 -4.00%
2009-09-24 12.60 13.20 12.39 13.00 152546 1956476 0.15 1.17%
N 2009-09-23 13.25 13.67 12.80 12.85 249983 3319814 -0.38 -2.87%
N 2009-09-22 12.90 13.48 12.66 13.23 275702 3630016 0.26 2.00%
2009-09-21 12.87 12.98 12.34 12.97 132085 1669918 -0.20 -1.52%
N 2009-09-18 13.55 13.79 12.83 13.17 368428 4923172 0.34 2.65%
2009-09-16 13.15 13.19 12.60 12.83 128242 1646056 -0.26 -1.99%
2009-09-15 12.68 13.17 12.61 13.09 223334 2910277 0.38 2.99%
2009-09-14 12.37 12.83 12.33 12.71 162664 2055202 0.38 3.08%
2009-09-11 12.10 12.53 12.09 12.33 68195 842371 0.24 1.99%
2009-09-10 12.60 12.64 12.07 12.09 85694 1058713 -0.47 -3.74%
2009-09-09 12.44 12.84 12.25 12.56 173218 2185725 0.25 2.03%
2009-09-08 12.14 12.38 11.71 12.31 99610 1207897 0.03 0.24%
2009-09-07 12.37 12.58 12.19 12.28 104071 1287145 -0.09 -0.73%
2009-09-04 12.34 12.49 12.05 12.37 112337 1378670 0.04 0.32%
2009-09-03 11.70 12.38 11.50 12.33 138613 1671572 0.59 5.03%
N 2009-09-02 11.68 12.00 11.37 11.74 60142 702141 0.02 0.17%
2009-09-01 11.88 11.88 11.28 11.72 64950 756265 0.32 2.81%
2009-08-31 12.20 12.20 11.36 11.40 83441 969129 -0.90 -7.32%
2009-08-28 12.50 12.79 12.20 12.30 68358 856832 -0.10 -0.81%
2009-08-27 12.75 12.77 12.31 12.40 109890 1373479 -0.46 -3.58%
2009-08-26 13.48 13.48 12.80 12.86 173494 2269051 0.10 0.78%
2009-08-20 12.15 12.78 12.03 12.76 79921 992380 0.71 5.89%
2009-08-19 12.52 12.65 11.80 12.05 69004 840667 -0.45 -3.60%
2009-08-18 12.11 12.60 11.86 12.50 82542 1019874 0.28 2.29%
2009-08-17 12.51 12.76 12.00 12.22 123707 1533481 -0.53 -4.16%
2009-08-14 13.99 14.09 12.58 12.75 222141 2914041 -1.23 -8.80%
N 2009-08-13 14.08 14.55 13.88 13.98 176863 2506433 -0.11 -0.78%
2009-08-12 14.17 14.32 13.78 14.09 119921 1684322 -0.09 -0.64%
2009-08-11 14.18 14.40 13.78 14.18 101594 1439458 0.10 0.71%
2009-08-10 14.22 14.74 13.55 14.08 116537 1653908 -0.18 -1.26%
N 2009-08-07 14.73 15.27 14.18 14.26 206998 3029654 -0.93 -6.12%
N 2009-08-05 15.26 16.03 14.80 15.19 228608 3535215 -0.32 -2.06%
2009-08-04 15.18 15.99 14.86 15.51 369304 5693030 0.90 6.16%
2009-08-03 13.45 14.61 13.45 14.61 317045 4557079 1.33 10.02%
2009-07-31 12.76 13.58 12.55 13.28 186160 2452995 0.73 5.82%
2009-07-30 12.16 12.69 12.16 12.55 193084 2400015 0.27 2.20%
2009-07-29 13.62 13.62 12.28 12.28 262219 3388088 -1.36 -9.97%
N 2009-07-28 14.20 14.49 13.19 13.64 310328 4246349 -0.21 -1.52%
N 2009-07-27 13.93 14.10 13.39 13.85 297867 4072004 0.05 0.36%
2009-07-24 13.99 14.33 13.54 13.80 192221 2676701 -0.29 -2.06%
2009-07-23 13.96 14.45 13.50 14.09 242732 3378920 0.14 1.00%
N 2009-07-22 12.75 14.03 12.75 13.95 303194 4145074 1.20 9.41%
N 2009-07-21 11.86 13.16 11.63 12.75 394557 4986643 0.79 6.61%
N 2009-07-20 12.31 12.45 11.94 11.96 236478 2857328 -0.24 -1.97%
N 2009-07-17 11.80 12.35 11.50 12.20 379830 4557192 0.48 4.10%
2009-07-15 11.26 11.86 11.10 11.72 419481 4827899 0.51 4.55%
2009-07-14 10.40 11.42 10.38 11.21 657036 7292049 0.83 8.00%
N 2009-07-13 10.32 10.60 10.31 10.38 223085 2338256 0.07 0.68%
2009-07-10 10.24 10.43 10.15 10.31 209618 2166495 0.11 1.08%
N 2009-07-09 9.93 10.34 9.92 10.20 278812 2825624 0.24 2.41%
2009-07-08 9.73 9.99 9.73 9.96 156934 1554512 0.18 1.84%
2009-07-07 9.75 9.87 9.66 9.78 101759 996492 0.02 0.20%
2009-07-06 9.95 10.02 9.66 9.76 228845 2235998 -0.18 -1.81%
2009-07-03 9.98 10.17 9.83 9.94 169281 1689503 -0.16 -1.58%
2009-07-02 9.85 10.20 9.68 10.10 269051 2658744 0.31 3.17%
N 2009-07-01 9.73 9.88 9.58 9.79 185791 1805544 -0.07 -0.71%
N 2009-06-30 10.53 10.56 9.77 9.86 376921 3785564 -0.67 -6.36%
N 2009-06-29 10.55 10.66 10.29 10.53 166082 1727117 0.02 0.19%
2009-06-25 10.64 10.83 10.46 10.51 97754 1037007 -0.11 -1.04%
2009-06-24 10.48 10.77 10.33 10.62 121303 1277345 0.22 2.12%
2009-06-23 10.40 10.60 10.33 10.40 78456 819240 -0.23 -2.16%
2009-06-22 10.53 10.88 10.31 10.63 141451 1494501 0.10 0.95%
2009-06-19 10.80 10.90 10.43 10.53 128045 1353330 -0.29 -2.68%
2009-06-18 10.58 10.97 10.58 10.82 160526 1741106 0.23 2.17%
2009-06-17 10.37 10.64 10.21 10.59 87376 914366 0.23 2.22%
2009-06-16 10.45 10.64 10.25 10.36 91161 950404 -0.19 -1.80%
2009-06-15 10.32 10.55 10.23 10.55 88078 916583 0.23 2.23%
2009-06-12 10.72 10.88 10.05 10.32 207866 2166498 -0.50 -4.62%
N 2009-06-11 10.90 11.15 10.63 10.82 178595 1937525 -0.26 -2.35%
2009-06-10 11.20 11.47 11.03 11.08 180026 2024992 -0.16 -1.42%
2009-06-09 10.98 11.29 10.78 11.24 196220 2176192 0.37 3.40%
2009-06-08 11.22 11.40 10.81 10.87 258743 2871413 -0.53 -4.65%
2009-06-05 11.40 11.95 11.31 11.40 305021 3548494 -0.10 -0.87%
N 2009-06-04 11.49 11.60 11.05 11.50 355601 4029389 -0.10 -0.86%
N 2009-06-03 11.25 11.66 11.03 11.60 494832 5596278 0.21 1.84%
2009-06-02 11.70 11.87 11.30 11.39 322074 3747840 -0.41 -3.48%
2009-06-01 11.80 11.96 11.40 11.80 440217 5136005 0.19 1.64%
2009-05-27 11.08 11.98 10.80 11.61 707691 8078174 0.50 4.50%
2009-05-26 10.50 11.54 10.35 11.11 676580 7430801 0.48 4.52%
2009-05-25 10.00 10.65 9.78 10.63 316639 3248233 0.32 3.10%