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

东北证券(000686)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 43.23 44.00 41.21 41.40 169916 7283590 -1.53 -3.56%
2009-11-23 43.06 43.25 42.20 42.93 98084 4192356 -0.16 -0.37%
2009-11-20 41.00 44.00 40.83 43.09 210800 8988474 1.96 4.76%
2009-11-19 40.89 41.68 40.81 41.13 77707 3199738 0.34 0.83%
2009-11-18 41.03 41.29 40.65 40.79 68898 2817321 -0.23 -0.56%
2009-11-17 41.61 41.78 40.88 41.02 88035 3624621 -0.51 -1.23%
2009-11-16 40.32 41.60 40.32 41.53 120559 4974601 1.31 3.26%
2009-11-13 40.62 40.62 39.41 40.22 107144 4280571 -0.62 -1.52%
2009-11-12 41.43 41.80 40.81 40.84 96118 3964237 -0.58 -1.40%
2009-11-11 40.61 41.85 40.55 41.42 151135 6243211 0.88 2.17%
2009-11-10 41.18 41.30 40.50 40.54 75554 3086206 -0.39 -0.95%
2009-11-09 40.61 41.00 40.22 40.93 71904 2920701 0.28 0.69%
2009-11-06 40.97 41.40 40.51 40.65 74342 3042619 -0.02 -0.05%
2009-11-05 40.90 41.10 40.07 40.67 76639 3109688 -0.20 -0.49%
2009-11-04 40.86 41.60 40.41 40.87 110016 4502696 0.02 0.05%
2009-11-03 40.56 41.71 40.40 40.85 117379 4819094 0.46 1.14%
2009-11-02 37.90 40.41 37.50 40.39 115949 4550085 1.09 2.77%
2009-10-30 40.05 40.25 39.29 39.30 82252 3273961 0.09 0.23%
2009-10-29 39.30 39.85 39.01 39.21 80912 3184359 -1.22 -3.02%
2009-10-28 38.79 40.74 38.50 40.43 129908 5169758 1.47 3.77%
2009-10-27 40.36 40.36 38.94 38.96 127783 5052267 -1.97 -4.81%
2009-10-26 41.89 41.94 40.80 40.93 114455 4710308 -1.07 -2.55%
2009-10-23 42.00 42.89 41.60 42.00 128982 5444519 0.09 0.21%
2009-10-22 41.88 43.46 41.49 41.91 147032 6228224 0.11 0.26%
2009-10-21 40.80 43.70 40.11 41.80 170405 7146969 0.84 2.05%
2009-10-20 40.70 41.19 40.00 40.96 131613 5353613 0.42 1.04%
2009-10-19 39.05 40.58 38.84 40.54 130446 5218977 1.67 4.30%
2009-10-16 39.40 39.58 37.98 38.87 110293 4256699 -0.33 -0.84%
2009-10-15 39.42 40.74 39.15 39.20 174270 6970351 0.75 1.95%
2009-10-14 37.72 39.23 37.30 38.45 132062 5063207 0.94 2.51%
2009-10-13 36.54 37.65 36.29 37.51 77318 2874668 0.78 2.12%
2009-10-12 37.40 37.55 36.67 36.73 79415 2946059 -0.51 -1.37%
2009-10-09 35.59 37.47 35.00 37.24 106557 3867422 2.83 8.22%
2009-09-30 34.35 35.19 34.10 34.41 76860 2659775 0.46 1.35%
2009-09-29 34.55 35.15 33.00 33.95 83092 2836590 -0.83 -2.39%
2009-09-28 36.70 37.13 34.36 34.78 75352 2698873 -1.76 -4.82%
2009-09-25 36.80 37.95 36.11 36.54 84211 3108861 -0.95 -2.53%
2009-09-24 35.00 38.05 34.50 37.49 139250 5048145 2.03 5.72%
2009-09-23 36.81 37.65 35.05 35.46 109545 3974214 -1.55 -4.19%
2009-09-22 38.70 39.28 37.00 37.01 98320 3746636 -1.87 -4.81%
2009-09-21 37.82 38.89 36.02 38.88 134208 5027747 0.38 0.99%
2009-09-18 39.80 40.90 37.48 38.50 169467 6745419 -1.21 -3.05%
2009-09-17 39.35 40.50 39.33 39.71 97572 3900403 0.33 0.84%
2009-09-16 39.00 40.40 37.85 39.38 137434 5345463 -0.02 -0.05%
2009-09-15 39.78 40.20 38.68 39.40 139563 5506634 -0.10 -0.25%
N 2009-09-14 36.80 40.00 36.48 39.50 173698 6586327 3.03 8.31%
2009-09-11 35.47 36.96 35.22 36.47 117395 4271053 1.30 3.70%
2009-09-10 35.70 35.98 35.01 35.17 96857 3432494 -0.99 -2.74%
N 2009-09-09 35.32 37.26 35.31 36.16 180993 6601869 0.96 2.73%
N 2009-09-08 33.98 35.49 33.02 35.20 152361 5243983 0.86 2.50%
N 2009-09-07 33.95 35.50 33.82 34.34 174082 6035729 0.55 1.63%
N 2009-09-04 32.80 34.19 32.60 33.79 254652 8562967 0.88 2.67%
2009-09-03 30.01 32.91 30.00 32.91 235399 7600160 2.99 9.99%
2009-09-02 29.50 30.59 29.26 29.92 88027 2631282 -0.15 -0.50%
N 2009-09-01 30.00 31.49 29.32 30.07 127877 3883237 -1.43 -4.54%
2009-08-31 32.86 32.86 31.50 31.50 95961 3043348 -3.50 -10.00%
N 2009-08-27 34.80 36.23 34.20 35.00 120853 4253342 0.01 0.03%
N 2009-08-26 33.49 35.91 32.50 34.99 131623 4578988 1.09 3.21%
2009-08-25 36.10 36.39 32.90 33.90 174250 5912631 -2.66 -7.28%
N 2009-08-24 35.98 36.80 35.41 36.56 88219 3185576 0.88 2.47%
2009-08-21 34.78 35.98 34.28 35.68 127384 4479018 0.93 2.68%
2009-08-20 33.29 35.00 32.98 34.75 157838 5412965 1.55 4.67%
2009-08-19 36.70 36.98 33.20 33.20 92686 3220815 -3.69 -10.00%
2009-08-18 37.70 38.30 34.96 36.89 96380 3485199 -1.43 -3.73%
2009-08-17 38.76 39.98 38.30 38.32 85141 3319008 -1.28 -3.23%
N 2009-08-14 40.70 40.80 38.38 39.60 109633 4349266 -1.20 -2.94%
N 2009-08-13 40.00 41.30 39.00 40.80 95541 3844174 -1.71 -4.02%
N 2009-08-11 43.50 43.84 42.26 42.51 51051 2187679 -0.69 -1.60%
2009-08-10 44.00 44.38 42.88 43.20 75465 3282011 0.10 0.23%
2009-08-07 42.74 44.50 42.69 43.10 100573 4384378 0.17 0.40%
N 2009-08-06 44.10 44.27 42.11 42.93 90124 3895710 -1.65 -3.70%
2009-08-05 44.99 45.97 44.30 44.58 93598 4199403 -0.86 -1.89%
N 2009-08-04 46.20 46.30 43.38 45.44 132771 5933217 -0.69 -1.50%
2009-08-03 46.21 47.10 45.60 46.13 100560 4645790 -0.08 -0.17%
N 2009-07-31 45.21 46.40 44.20 46.21 121784 5519425 1.21 2.69%
2009-07-30 44.68 45.80 42.66 45.00 129849 5757701 1.00 2.27%
N 2009-07-29 48.70 49.16 43.99 44.00 214695 9903056 -4.88 -9.98%
N 2009-07-28 49.37 49.37 47.70 48.88 154788 7494944 -0.67 -1.35%
N 2009-07-27 48.00 50.50 48.00 49.55 94672 4675698 1.96 4.12%
2009-07-24 47.01 48.50 46.40 47.59 114450 5454072 0.81 1.73%
2009-07-23 46.93 47.48 46.06 46.78 89767 4187498 -0.15 -0.32%
2009-07-22 44.50 47.20 44.40 46.93 131430 6027180 1.63 3.60%
2009-07-21 43.80 46.50 43.80 45.30 170039 7743504 1.76 4.04%
N 2009-07-20 44.18 44.40 43.25 43.54 111538 4866910 -0.46 -1.04%
2009-07-17 43.99 44.80 43.25 44.00 103803 4574498 0.21 0.48%
2009-07-16 42.62 45.00 42.15 43.79 145306 6374096 1.24 2.91%
2009-07-15 42.08 44.19 41.30 42.55 136014 5820327 0.54 1.28%
2009-07-14 41.10 42.65 41.10 42.01 145146 6106720 1.18 2.89%
2009-07-13 42.00 42.73 40.80 40.83 126027 5265081 -1.91 -4.47%
N 2009-07-10 41.81 44.01 40.33 42.74 180856 7560675 0.96 2.30%
N 2009-07-09 42.10 42.95 41.30 41.78 160217 6746755 -0.24 -0.57%
2009-07-08 37.75 42.05 37.12 42.02 195132 7718295 3.79 9.91%
N 2009-07-07 37.86 39.75 37.00 38.23 177068 6821917 0.38 1.00%
N 2009-07-06 34.66 37.96 34.66 37.85 219140 8121952 3.34 9.68%
2009-07-03 32.00 35.15 31.86 34.51 145150 4855152 2.11 6.51%
N 2009-07-02 32.79 33.29 31.93 32.40 164552 5363041 -0.35 -1.07%
2009-07-01 29.98 33.09 29.68 32.75 233982 7507132 2.67 8.88%
N 2009-06-30 29.35 30.63 29.01 30.08 101939 3053191 0.87 2.98%
2009-06-29 29.25 29.58 28.91 29.21 68262 1990768 0.21 0.72%
2009-06-26 29.79 29.79 28.72 29.00 66786 1942676 -3.57 -10.96%
N 2009-06-25 32.85 33.66 32.55 32.57 77945 2570269 -0.28 -0.85%
N 2009-06-24 32.82 32.99 32.08 32.85 85819 2791866 0.04 0.12%
N 2009-06-23 31.40 33.30 31.21 32.81 97826 3160050 0.65 2.02%
N 2009-06-22 33.20 33.70 31.88 32.16 108736 3555888 0.20 0.63%
N 2009-06-19 30.77 33.00 30.30 31.96 155566 4977552 1.71 5.65%
N 2009-06-17 30.55 30.60 29.60 30.25 75673 2270788 -0.20 -0.66%
N 2009-06-16 29.86 30.89 29.62 30.45 90927 2775023 0.45 1.50%
N 2009-06-15 29.09 30.06 28.92 30.00 79540 2354002 1.01 3.48%
N 2009-06-12 29.55 29.98 28.44 28.99 100738 2930570 -0.56 -1.90%
2009-06-11 30.25 30.66 29.53 29.55 91580 2754473 -0.54 -1.79%
N 2009-06-10 31.43 31.89 30.08 30.09 143416 4430889 -1.59 -5.02%
N 2009-06-09 30.53 31.69 28.71 31.68 122437 3659490 1.05 3.43%
N 2009-06-08 30.99 31.50 30.03 30.63 94949 2923323 -0.17 -0.55%
2009-06-05 30.45 31.19 30.10 30.80 116031 3565029 0.33 1.08%
2009-06-04 28.90 31.50 28.70 30.47 182869 5554252 1.53 5.29%
N 2009-06-03 27.51 29.06 27.31 28.94 132168 3755979 1.44 5.24%
N 2009-06-02 28.14 28.15 27.40 27.50 84593 2339960 -0.25 -0.90%
N 2009-06-01 27.19 27.98 26.88 27.75 117574 3235034 1.01 3.78%
2009-05-27 26.83 27.13 26.31 26.74 51503 1376220 0.13 0.49%
2009-05-26 27.30 27.33 26.60 26.61 73219 1971946 -0.51 -1.88%
2009-05-25 25.50 27.48 25.50 27.12 107337 2882631 0.96 3.67%