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

东信和平(002017)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
2009-11-27 16.80 18.90 16.60 18.73 121182 2191660 1.55 9.02%
2009-11-26 18.60 19.28 17.06 17.18 67358 1239606 -1.77 -9.34%
2009-11-25 17.90 19.00 17.40 18.95 77534 1431796 1.05 5.87%
2009-11-24 17.66 19.20 17.39 17.90 104849 1915632 0.45 2.58%
2009-11-23 17.30 17.54 16.98 17.45 46327 798590 0.49 2.89%
2009-11-20 16.50 17.39 16.20 16.96 60888 1029206 0.31 1.86%
2009-11-19 16.06 16.80 15.65 16.65 83755 1352388 0.63 3.93%
2009-11-18 15.50 16.02 15.46 16.02 67584 1068208 0.24 1.52%
2009-11-17 15.52 16.20 15.42 15.78 81780 1294373 0.04 0.25%
2009-11-16 15.10 16.04 15.01 15.74 98803 1532496 0.76 5.07%
2009-11-13 14.78 15.14 14.68 14.98 59383 880337 0.13 0.88%
2009-11-12 14.82 15.36 14.70 14.85 58885 880219 -0.27 -1.79%
2009-11-11 14.89 15.68 14.80 15.12 100958 1543188 0.35 2.37%
2009-11-10 15.09 15.36 14.68 14.77 78821 1180342 -0.03 -0.20%
2009-11-09 14.80 15.25 14.51 14.80 102124 1517094 0.03 0.20%
2009-11-06 14.99 15.37 14.70 14.77 131442 1970367 -0.48 -3.15%
2009-11-05 15.20 15.72 14.80 15.25 223707 3416826 0.96 6.72%
2009-11-04 13.31 14.29 13.31 14.29 157760 2217603 1.30 10.01%
2009-11-03 12.55 13.38 12.55 12.99 64948 843398 0.45 3.59%
2009-11-02 12.02 12.57 11.81 12.54 37335 456859 0.28 2.28%
2009-10-30 12.20 12.58 12.16 12.26 36634 452741 0.12 0.99%
2009-10-29 12.60 12.69 12.12 12.14 36354 451231 -0.59 -4.63%
2009-10-28 12.88 12.93 12.42 12.73 62440 790809 -0.43 -3.27%
2009-10-27 12.83 13.65 12.70 13.16 100243 1334607 0.07 0.54%
2009-10-26 13.18 13.29 12.58 13.09 66418 859364 -0.06 -0.46%
2009-10-23 13.35 13.46 13.05 13.15 65362 867812 -0.18 -1.35%
2009-10-22 13.12 13.62 13.02 13.33 80911 1079152 0.11 0.83%
2009-10-21 12.82 13.55 12.61 13.22 99296 1307877 0.22 1.69%
2009-10-20 12.93 13.96 12.81 13.00 97888 1301218 0.09 0.70%
2009-10-19 12.80 13.07 12.46 12.91 84114 1074516 0.02 0.15%
2009-10-16 12.10 13.08 11.94 12.89 120306 1511551 0.72 5.92%
2009-10-15 12.40 12.50 12.02 12.17 58139 709587 -0.22 -1.78%
2009-10-14 12.30 12.79 12.25 12.39 71760 894433 0.08 0.65%
2009-10-13 12.48 12.63 12.10 12.31 87015 1069740 -0.46 -3.60%
2009-10-12 12.20 13.25 11.96 12.77 150186 1907364 0.56 4.59%
2009-10-09 11.38 12.32 11.23 12.21 99488 1183874 1.01 9.02%
2009-09-30 11.01 11.75 10.91 11.20 85080 961886 0.31 2.85%
2009-09-29 11.50 11.55 10.56 10.89 92909 1019099 -0.68 -5.88%
2009-09-28 11.97 12.19 11.30 11.57 76624 903644 -0.26 -2.20%
N 2009-09-25 12.43 12.67 11.65 11.83 87204 1071454 -0.48 -3.90%
N 2009-09-24 12.70 12.99 12.00 12.31 121743 1526769 -0.69 -5.31%
N 2009-09-23 12.46 14.00 12.35 13.00 186453 2470778 0.25 1.96%
N 2009-09-22 13.12 13.80 12.65 12.75 128504 1690717 -0.85 -6.25%
2009-09-21 13.12 14.54 12.34 13.60 218510 2944677 0.16 1.19%
N 2009-09-18 13.99 14.69 13.42 13.44 306928 4291828 0.02 0.15%
N 2009-09-17 12.75 13.42 12.60 13.42 225712 2988107 1.22 10.00%
N 2009-09-16 11.19 12.20 11.09 12.20 254723 3037066 1.11 10.01%
2009-09-15 10.10 11.09 10.02 11.09 131176 1415664 1.01 10.02%
2009-09-14 9.88 10.14 9.85 10.08 29603 296712 0.23 2.33%
2009-09-11 9.79 9.94 9.65 9.85 27199 268380 0.04 0.41%
2009-09-10 9.73 9.88 9.68 9.81 20853 203979 0.03 0.31%
2009-09-09 9.81 9.85 9.61 9.78 16789 163416 -0.03 -0.31%
2009-09-08 9.66 9.84 9.52 9.81 21991 213556 0.09 0.93%
2009-09-07 9.61 9.83 9.58 9.72 26966 263082 0.11 1.15%
N 2009-09-04 9.50 9.84 9.45 9.61 33833 327362 0.21 2.23%
2009-09-03 9.06 9.47 9.06 9.40 15824 147155 0.35 3.87%
2009-09-02 9.00 9.14 8.88 9.05 10725 97154 0.05 0.56%
2009-09-01 8.83 9.18 8.83 9.00 12568 113819 0.07 0.78%
2009-08-31 9.57 9.57 8.90 8.93 18787 171767 -0.75 -7.75%
2009-08-28 10.00 10.01 9.56 9.68 25198 245039 -0.38 -3.78%
2009-08-27 9.67 10.18 9.56 10.06 45031 445307 0.40 4.14%
2009-08-26 9.12 9.66 9.00 9.66 38020 360458 0.48 5.23%
2009-08-25 9.40 9.40 8.90 9.18 21099 193286 -0.30 -3.17%
2009-08-24 9.28 9.56 9.22 9.48 22109 207649 0.14 1.50%
2009-08-21 9.12 9.34 8.96 9.34 23275 213835 0.20 2.19%
2009-08-20 8.75 9.16 8.72 9.14 20696 185018 0.42 4.82%
2009-08-19 9.30 9.32 8.60 8.72 16302 145969 -0.51 -5.53%
2009-08-18 9.05 9.32 9.00 9.23 15805 145116 0.18 1.99%
2009-08-17 9.87 9.89 8.99 9.05 33170 311287 -0.94 -9.41%
2009-08-14 10.67 10.77 9.96 9.99 32744 336971 -0.71 -6.64%
2009-08-13 10.77 10.89 10.56 10.70 20713 221301 -0.04 -0.37%
2009-08-12 11.48 11.54 10.64 10.74 39884 439020 -0.76 -6.61%
N 2009-08-11 11.44 11.62 11.37 11.50 22188 254939 0.13 1.14%
N 2009-08-10 11.62 11.75 11.12 11.37 30875 353508 -0.17 -1.47%
N 2009-08-07 11.75 11.98 11.45 11.54 39683 467879 -0.23 -1.95%
2009-08-06 11.90 12.09 11.58 11.77 50752 604365 -0.37 -3.05%
2009-08-05 11.80 12.15 11.68 12.14 92349 1105796 0.36 3.06%
2009-08-04 11.75 11.85 11.50 11.78 52201 610853 0.04 0.34%
2009-08-03 11.50 11.75 11.46 11.74 46464 538104 0.25 2.18%
2009-07-31 11.35 11.66 11.25 11.49 47214 542965 0.25 2.22%
2009-07-30 11.03 11.30 10.80 11.24 40251 446027 0.23 2.09%
2009-07-29 11.90 11.95 10.70 11.01 53692 619334 -0.87 -7.32%
2009-07-28 11.68 11.95 11.51 11.88 59931 703542 0.22 1.89%
2009-07-27 11.40 11.67 11.39 11.66 54062 626635 0.34 3.00%
2009-07-24 11.70 11.75 11.20 11.32 44002 504292 -0.36 -3.08%
2009-07-23 11.64 11.73 11.52 11.68 31545 366244 0.04 0.34%
2009-07-22 11.45 11.67 11.45 11.64 39256 454357 0.10 0.87%
2009-07-21 12.13 12.15 11.52 11.54 66793 787413 -0.58 -4.79%
2009-07-20 11.69 12.38 11.69 12.12 160529 1942839 0.72 6.32%
2009-07-17 11.27 11.49 11.23 11.40 65769 750408 0.13 1.15%
2009-07-16 11.48 11.50 11.22 11.27 69664 789775 -0.13 -1.14%
2009-07-15 11.45 11.47 11.35 11.40 58938 671280 -0.04 -0.35%
2009-07-14 11.30 11.45 11.22 11.44 67210 763056 0.16 1.42%
2009-07-13 11.15 11.39 11.12 11.28 60289 679566 0.12 1.07%
2009-07-10 11.21 11.28 11.08 11.16 65985 737346 -0.04 -0.36%
2009-07-09 11.07 11.23 10.82 11.20 93562 1030933 0.18 1.63%
2009-07-08 10.80 11.09 10.80 11.02 43237 474965 0.19 1.75%
2009-07-07 10.75 10.93 10.73 10.83 49277 534957 0.08 0.74%
2009-07-06 10.98 11.05 10.57 10.75 87393 935033 -0.23 -2.10%
2009-07-03 10.98 11.10 10.91 10.98 58929 646651 -0.02 -0.18%
2009-07-02 11.08 11.15 10.94 11.00 79095 871714 0.00 0.00%
2009-07-01 11.35 11.35 10.90 11.00 146339 1614196 -0.45 -3.93%
2009-06-30 12.13 12.19 11.39 11.45 61574 710116 -0.67 -5.53%
2009-06-29 12.45 12.60 12.08 12.12 36246 442474 -0.33 -2.65%
2009-06-26 12.30 12.60 12.00 12.45 66978 821477 0.02 0.16%
N 2009-06-25 11.50 12.43 11.49 12.43 99684 1215012 1.13 10.00%
2009-06-24 11.24 11.31 11.06 11.30 16844 187981 0.15 1.34%
2009-06-23 11.30 11.30 11.03 11.15 12681 141544 -0.20 -1.76%
2009-06-22 11.20 11.50 11.20 11.35 19851 226022 0.17 1.52%
2009-06-19 11.23 11.38 11.12 11.18 13400 150046 -0.12 -1.06%
2009-06-18 11.43 11.51 11.22 11.30 16649 188067 -0.13 -1.14%
2009-06-17 11.45 11.52 11.23 11.43 12573 143327 -0.04 -0.35%
2009-06-16 11.29 11.56 11.18 11.47 27420 314223 0.05 0.44%
2009-06-15 11.09 11.45 10.83 11.42 22584 252055 0.24 2.15%
2009-06-11 11.37 11.37 11.10 11.18 17002 190439 -0.23 -2.02%
2009-06-10 10.99 11.47 10.98 11.41 29407 331942 0.46 4.20%
2009-06-09 11.02 11.29 10.80 10.95 35420 388915 -0.05 -0.46%
2009-06-08 11.40 11.48 10.94 11.00 24784 276524 -0.40 -3.51%
2009-06-05 11.85 11.99 11.28 11.40 27947 321793 -0.44 -3.72%
N 2009-06-04 12.00 12.14 11.77 11.84 19950 237797 -0.31 -2.55%
2009-06-03 11.82 12.21 11.66 12.15 31969 380124 0.47 4.02%
2009-06-02 11.73 11.95 11.61 11.68 22155 260099 -0.02 -0.17%
2009-06-01 11.80 11.99 11.50 11.70 19463 229226 0.21 1.83%
2009-05-27 11.84 11.84 11.40 11.49 13381 154924 -0.25 -2.13%