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

轴研科技(002046)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 14.80 15.17 14.51 14.60 27295 403337 -0.28 -1.88%
2009-11-26 15.90 16.05 14.80 14.88 41037 631579 -1.11 -6.94%
2009-11-25 15.20 15.99 15.10 15.99 33555 524069 0.74 4.85%
2009-11-24 16.20 16.47 15.00 15.25 53567 854299 -0.96 -5.92%
2009-11-23 15.90 16.39 15.81 16.21 59289 957014 0.47 2.99%
2009-11-20 15.28 15.93 15.28 15.74 41449 647960 0.34 2.21%
2009-11-19 15.10 15.45 14.95 15.40 30164 459226 0.33 2.19%
2009-11-18 15.21 15.35 14.94 15.07 27480 414914 -0.18 -1.18%
2009-11-17 15.01 15.36 14.91 15.25 30697 466737 0.28 1.87%
2009-11-16 14.92 15.20 14.86 14.97 36886 555522 0.15 1.01%
2009-11-13 14.36 14.82 14.36 14.82 30253 443927 0.36 2.49%
2009-11-12 14.72 14.72 14.42 14.46 21520 313687 -0.28 -1.90%
2009-11-11 14.58 14.77 14.48 14.74 16778 245531 0.16 1.10%
2009-11-09 14.64 14.70 14.43 14.58 19841 288375 -0.11 -0.75%
2009-11-06 14.84 14.88 14.60 14.69 24544 361226 -0.11 -0.74%
2009-11-05 14.40 14.83 14.32 14.80 34070 496565 0.40 2.78%
2009-11-04 14.51 14.60 14.31 14.40 23849 343819 -0.06 -0.41%
2009-11-03 14.16 14.58 14.00 14.46 35604 513052 0.27 1.90%
2009-11-02 13.58 14.29 13.50 14.19 23315 324937 0.35 2.53%
2009-10-30 13.81 14.15 13.78 13.84 18351 256539 0.12 0.88%
2009-10-29 13.71 13.90 13.69 13.72 10006 137957 -0.28 -2.00%
2009-10-28 13.75 14.00 13.60 14.00 15108 208357 0.20 1.45%
2009-10-27 14.00 14.02 13.75 13.80 18355 254404 -0.25 -1.78%
2009-10-26 14.26 14.31 13.88 14.05 21240 297518 -0.17 -1.20%
2009-10-23 14.69 14.78 14.19 14.22 37714 542405 -0.28 -1.93%
2009-10-22 14.48 14.85 14.12 14.50 58433 846120 0.60 4.32%
2009-10-21 14.15 14.19 13.90 13.90 13508 189462 -0.24 -1.70%
2009-10-20 14.08 14.18 13.89 14.14 21435 301050 0.14 1.00%
2009-10-19 13.83 14.07 13.71 14.00 17667 246219 0.17 1.23%
2009-10-16 13.46 13.89 13.34 13.83 21936 299577 0.38 2.83%
2009-10-15 13.53 13.53 13.31 13.45 13700 183446 0.12 0.90%
2009-10-14 13.47 13.62 13.30 13.33 13444 181363 0.00 0.00%
2009-10-13 13.15 13.36 13.08 13.33 8089 107157 0.08 0.60%
2009-10-12 13.26 13.36 13.15 13.25 7347 97376 -0.02 -0.15%
2009-10-09 13.10 13.28 13.00 13.27 9273 122458 0.42 3.27%
2009-09-30 12.78 13.02 12.70 12.85 9092 117060 0.25 1.98%
2009-09-29 12.71 12.83 12.39 12.60 8313 104942 -0.04 -0.32%
2009-09-28 13.16 13.30 12.50 12.64 8813 114204 -0.47 -3.58%
2009-09-25 13.25 13.36 13.06 13.11 10427 137574 0.01 0.08%
2009-09-24 13.30 13.47 12.90 13.10 11878 156990 -0.10 -0.76%
N 2009-09-23 13.78 13.96 13.17 13.20 22524 305606 -0.98 -6.91%
2009-09-21 13.75 14.26 13.70 14.18 22491 314849 0.39 2.83%
2009-09-18 14.40 14.58 13.68 13.79 25156 356624 -0.45 -3.16%
N 2009-09-17 13.88 14.44 13.81 14.24 27612 392348 0.40 2.89%
N 2009-09-16 13.99 13.99 13.51 13.84 18994 261421 -0.18 -1.28%
2009-09-15 13.88 14.20 13.82 14.02 19285 269861 0.14 1.01%
2009-09-14 13.75 14.15 13.75 13.88 20901 290939 0.14 1.02%
N 2009-09-11 13.57 13.77 13.48 13.74 17502 238498 0.19 1.40%
2009-09-10 13.48 13.83 13.43 13.55 19347 263955 -0.01 -0.07%
2009-09-09 13.48 13.62 13.36 13.56 17712 238772 0.08 0.59%
2009-09-08 13.30 13.63 13.05 13.48 18522 248837 0.15 1.12%
2009-09-07 13.34 13.67 13.21 13.33 21119 284005 0.02 0.15%
2009-09-04 13.21 13.54 13.01 13.31 23570 312506 0.09 0.68%
2009-09-03 12.60 13.32 12.55 13.22 23343 303781 0.43 3.36%
2009-09-02 12.50 12.88 12.20 12.79 34227 429777 -0.35 -2.66%
N 2009-09-01 12.65 13.60 12.65 13.14 53795 720107 0.78 6.31%
N 2009-08-31 13.28 13.28 12.31 12.36 18373 231455 -1.02 -7.62%
N 2009-08-28 13.88 14.05 13.31 13.38 30219 408731 -0.86 -6.04%
N 2009-08-27 14.05 14.49 13.85 14.24 23268 331121 0.17 1.21%
2009-08-26 13.76 14.20 13.60 14.07 23425 327334 0.31 2.25%
2009-08-25 13.55 14.19 13.42 13.76 32313 448673 0.10 0.73%
2009-08-24 13.05 13.95 12.90 13.66 22192 297809 0.61 4.67%
2009-08-21 12.81 13.09 12.69 13.05 13349 172952 0.25 1.95%
2009-08-20 12.33 12.83 12.33 12.80 11898 150848 0.47 3.81%
2009-08-19 12.61 12.91 12.22 12.33 12713 160015 -0.27 -2.14%
2009-08-18 12.36 12.68 12.05 12.60 11464 142776 0.24 1.94%
2009-08-17 13.05 13.44 12.32 12.36 18266 235431 -0.92 -6.93%
2009-08-14 14.17 14.17 13.02 13.28 22890 311640 -0.85 -6.02%
2009-08-13 14.00 14.36 13.98 14.13 11911 168863 0.15 1.07%
2009-08-12 14.90 15.10 13.90 13.98 23629 341112 -1.01 -6.74%
2009-08-11 15.20 15.28 14.76 14.99 16072 240607 -0.15 -0.99%
2009-08-10 15.44 15.70 14.90 15.14 29634 452272 -0.26 -1.69%
2009-08-07 15.20 16.11 15.20 15.40 63867 1003670 0.28 1.85%
2009-08-06 14.85 15.40 14.60 15.12 31297 470669 0.15 1.00%
2009-08-05 14.79 15.20 14.35 14.97 32281 482100 0.15 1.01%
2009-08-04 14.70 14.85 14.21 14.82 26886 391318 0.17 1.16%
2009-08-03 14.48 14.91 14.36 14.65 27237 399067 0.42 2.95%
2009-07-31 13.93 14.26 13.87 14.23 24673 347306 0.32 2.30%
2009-07-30 13.88 14.15 13.51 13.91 26464 364304 0.04 0.29%
2009-07-29 14.97 15.07 13.53 13.87 33930 487214 -1.16 -7.72%
N 2009-07-28 14.75 15.09 14.61 15.03 27273 406065 0.24 1.62%
2009-07-27 14.56 14.94 14.56 14.79 20773 307651 0.21 1.44%
2009-07-24 14.79 14.95 14.50 14.58 24422 358734 -0.22 -1.49%
2009-07-23 15.09 15.10 14.61 14.80 24031 354967 -0.16 -1.07%
2009-07-22 14.82 15.18 14.75 14.96 25990 389891 0.14 0.94%
2009-07-21 14.80 15.26 14.69 14.82 33605 502849 -0.02 -0.14%
2009-07-20 14.62 14.98 14.60 14.84 22527 333757 0.21 1.44%
2009-07-17 14.59 14.79 14.54 14.63 15703 230105 0.04 0.27%
N 2009-07-16 14.85 14.92 14.56 14.59 26534 390573 -0.34 -2.28%
2009-07-15 14.89 15.13 14.50 14.93 46089 681191 0.04 0.27%
2009-07-14 14.76 14.96 14.62 14.89 25262 373906 0.07 0.47%
2009-07-13 15.00 15.00 14.55 14.82 42214 622248 -0.21 -1.40%
2009-07-10 15.81 15.89 14.81 15.03 87225 1335875 0.31 2.11%
N 2009-07-09 14.72 14.72 14.72 14.72 5879 86543 1.34 10.02%
N 2009-07-03 13.20 13.60 13.18 13.38 18891 253756 0.20 1.52%
N 2009-07-02 13.10 13.30 13.08 13.18 13552 178805 0.10 0.77%
N 2009-07-01 12.96 13.30 12.90 13.08 10478 136633 0.18 1.40%
2009-06-30 13.26 13.27 12.83 12.90 10136 132158 -0.26 -1.98%
2009-06-29 13.28 13.28 13.10 13.16 8448 111441 -0.04 -0.30%
2009-06-26 13.34 13.43 13.08 13.20 14118 185899 -0.15 -1.12%
2009-06-25 13.57 13.68 13.27 13.35 12988 173761 -0.20 -1.48%
2009-06-24 13.59 13.59 13.33 13.55 17738 238820 0.04 0.30%
2009-06-23 13.04 13.80 12.86 13.51 36404 489491 0.37 2.82%
2009-06-22 13.22 13.22 12.98 13.14 14292 187081 0.09 0.69%
2009-06-19 12.99 13.18 12.90 13.05 14760 192126 -0.07 -0.53%
2009-06-18 12.95 13.23 12.95 13.12 18086 237009 0.26 2.02%
2009-06-17 12.99 13.04 12.58 12.86 13886 177246 -0.11 -0.85%
2009-06-16 12.78 12.98 12.71 12.97 9156 118031 0.12 0.93%
2009-06-15 12.80 12.88 12.55 12.85 9004 114771 0.17 1.34%
2009-06-12 13.03 13.31 12.67 12.68 21001 271085 -0.50 -3.79%
2009-06-11 13.22 13.51 13.11 13.18 19690 261809 -0.26 -1.94%
2009-06-10 12.94 13.97 12.90 13.44 39236 529345 0.51 3.94%
2009-06-09 12.70 12.94 12.65 12.93 13605 173861 0.23 1.81%
2009-06-08 12.70 12.80 12.60 12.70 9728 123524 0.00 0.00%
2009-06-05 12.89 12.96 12.68 12.70 14119 180436 -0.20 -1.55%
2009-06-04 12.98 12.98 12.68 12.90 15361 197039 -0.06 -0.46%
2009-06-03 12.98 13.15 12.93 12.96 12459 162160 0.01 0.08%
2009-06-02 13.18 13.18 12.91 12.95 13398 174256 -0.10 -0.77%
2009-06-01 12.72 13.20 12.72 13.05 17338 225537 0.25 1.95%