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

同洲电子(002052)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 11.37 11.70 11.19 11.66 93289 1067459 0.28 2.46%
2009-11-24 12.19 12.37 11.36 11.38 157242 1872657 -0.77 -6.34%
2009-11-23 11.90 12.15 11.82 12.15 154305 1850574 0.21 1.76%
2009-11-19 11.84 11.95 11.75 11.94 100444 1192185 0.09 0.76%
2009-11-18 11.58 12.11 11.55 11.85 123141 1451954 0.28 2.42%
2009-11-17 11.69 11.70 11.48 11.57 71951 830944 -0.06 -0.52%
2009-11-16 11.49 11.71 11.45 11.63 111894 1298750 0.30 2.65%
2009-11-13 11.28 11.39 11.10 11.33 66166 743237 0.02 0.18%
2009-11-12 11.42 11.54 11.27 11.31 64838 737750 -0.10 -0.88%
2009-11-11 11.23 11.55 11.21 11.41 89007 1012702 0.19 1.69%
2009-11-10 11.22 11.26 11.10 11.22 73542 822913 0.07 0.63%
2009-11-09 11.18 11.22 11.00 11.15 61298 681332 -0.04 -0.36%
2009-11-06 11.33 11.37 11.15 11.19 72403 814327 -0.03 -0.27%
2009-11-05 11.19 11.30 11.07 11.22 66698 746660 0.12 1.08%
2009-11-04 11.03 11.15 10.93 11.10 57390 634190 0.07 0.64%
2009-11-03 10.75 11.03 10.74 11.03 60008 655124 0.21 1.94%
2009-11-02 10.40 10.85 10.30 10.82 46011 488321 0.20 1.88%
2009-10-30 10.73 10.94 10.58 10.62 44154 474427 0.08 0.76%
2009-10-29 11.02 11.02 10.45 10.54 58361 628363 -0.48 -4.36%
2009-10-28 10.60 11.04 10.60 11.02 45684 494403 0.41 3.86%
2009-10-27 11.05 11.05 10.60 10.61 46579 502759 -0.48 -4.33%
2009-10-26 11.20 11.24 10.98 11.09 54629 604744 -0.15 -1.33%
2009-10-23 11.20 11.38 11.15 11.24 54841 617851 0.09 0.81%
2009-10-22 11.07 11.35 11.06 11.15 49690 555708 -0.04 -0.36%
2009-10-21 11.69 11.69 11.15 11.19 94112 1073105 -0.50 -4.28%
2009-10-19 11.49 11.83 11.07 11.69 132007 1515070 0.94 8.74%
2009-10-16 10.87 10.97 10.60 10.75 28267 303248 -0.12 -1.10%
2009-10-15 10.87 11.05 10.80 10.87 25250 275523 0.04 0.37%
2009-10-14 10.99 11.03 10.78 10.83 40704 444320 -0.11 -1.00%
2009-10-13 10.60 10.95 10.46 10.94 42221 451803 0.33 3.11%
2009-10-12 10.70 10.74 10.51 10.61 29593 314519 -0.09 -0.84%
2009-10-09 10.42 10.76 10.42 10.70 34062 361023 0.41 3.98%
2009-09-30 10.45 10.68 10.27 10.29 30249 313695 0.03 0.29%
2009-09-29 10.60 10.80 10.03 10.26 29833 307772 -0.23 -2.19%
2009-09-28 10.68 10.85 10.20 10.49 23777 251232 0.00 0.00%
2009-09-25 10.58 10.74 10.42 10.49 32526 345344 -0.16 -1.50%
2009-09-24 10.70 10.78 10.41 10.65 34847 369757 -0.12 -1.11%
2009-09-23 11.23 11.34 10.68 10.77 45534 499338 -0.49 -4.35%
2009-09-22 11.82 11.93 11.20 11.26 52144 601055 -0.59 -4.98%
2009-09-21 11.40 11.94 11.32 11.85 54979 640650 0.33 2.87%
N 2009-09-18 12.47 12.50 11.42 11.52 99354 1184567 -0.74 -6.04%
N 2009-09-17 11.63 12.54 11.63 12.26 144458 1754906 0.52 4.43%
N 2009-09-16 11.33 11.83 11.22 11.74 121617 1413097 0.50 4.45%
2009-09-14 11.07 11.28 10.89 11.24 81741 904934 0.26 2.37%
N 2009-09-11 10.90 11.14 10.77 10.98 65720 723400 0.01 0.09%
N 2009-09-10 11.59 11.59 10.90 10.97 109868 1222222 -0.52 -4.53%
N 2009-09-09 11.40 11.70 11.15 11.49 66232 750886 0.14 1.23%
N 2009-09-08 11.34 11.45 11.06 11.35 57009 642603 -0.12 -1.05%
2009-09-07 11.60 12.19 11.11 11.47 124425 1459056 -0.16 -1.38%
N 2009-09-04 11.63 11.63 11.21 11.63 117200 1351064 1.06 10.03%
N 2009-09-03 10.18 10.70 10.04 10.57 37903 393542 0.47 4.65%
2009-09-02 10.05 10.22 9.90 10.10 26255 265027 0.00 0.00%
2009-09-01 10.00 10.30 9.96 10.10 22094 223325 0.04 0.40%
2009-08-31 10.77 10.78 9.98 10.06 40623 419275 -0.91 -8.29%
N 2009-08-28 11.43 11.51 10.96 10.97 39890 446152 -0.25 -2.23%
N 2009-08-27 11.00 11.30 10.90 11.22 43604 485379 0.20 1.81%
2009-08-26 10.72 11.18 10.55 11.02 40227 443789 0.30 2.80%
2009-08-25 11.05 11.07 10.42 10.72 45244 483848 -0.46 -4.11%
2009-08-24 11.28 11.28 10.90 11.18 44612 495175 -0.12 -1.06%
N 2009-08-21 10.75 11.36 10.56 11.30 58202 637220 0.62 5.80%
N 2009-08-20 10.35 10.73 10.00 10.68 40795 424330 0.53 5.22%
N 2009-08-19 10.90 10.93 10.09 10.15 48453 514119 -0.38 -3.61%
2009-08-17 11.08 11.48 10.49 10.53 60753 667261 -1.13 -9.69%
2009-08-14 12.06 12.29 11.60 11.66 42931 511819 -0.37 -3.08%
2009-08-13 12.10 12.30 11.88 12.03 41496 500796 -0.17 -1.39%
2009-08-12 12.60 12.82 12.12 12.20 55000 686117 -0.43 -3.40%
2009-08-11 12.70 12.80 12.40 12.63 43077 542974 -0.18 -1.41%
2009-08-10 13.09 13.09 12.56 12.81 83130 1067038 0.23 1.83%
N 2009-08-07 13.11 13.25 12.51 12.58 133908 1717811 -0.82 -6.12%
N 2009-08-06 13.65 13.97 13.35 13.40 268383 3662650 0.00 0.00%
N 2009-08-05 12.85 13.40 12.85 13.40 207645 2780712 1.22 10.02%
2009-08-03 12.10 12.33 12.04 12.18 59896 728959 0.13 1.08%
2009-07-31 11.61 12.19 11.61 12.05 75351 901264 0.46 3.97%
2009-07-30 11.42 11.68 11.28 11.59 54726 628798 0.19 1.67%
N 2009-07-29 12.30 12.41 11.19 11.40 94229 1120933 -1.03 -8.29%
N 2009-07-28 12.00 12.79 11.87 12.43 150238 1856332 0.44 3.67%
2009-07-27 11.60 12.05 11.58 11.99 94888 1124828 0.41 3.54%
2009-07-24 11.64 11.82 11.46 11.58 57647 667867 -0.15 -1.28%
2009-07-23 11.65 11.87 11.65 11.73 67883 799160 0.28 2.44%
2009-07-22 11.40 11.54 11.38 11.45 40924 469084 0.05 0.44%
2009-07-21 11.90 11.90 11.35 11.40 79112 918857 -0.48 -4.04%
2009-07-20 11.90 11.98 11.81 11.88 71587 850786 0.05 0.42%
2009-07-17 11.70 11.95 11.66 11.83 55335 653004 0.13 1.11%
2009-07-16 11.80 11.83 11.65 11.70 50784 595951 -0.06 -0.51%
N 2009-07-15 12.00 12.00 11.67 11.76 104316 1227137 -0.22 -1.84%
N 2009-07-14 12.14 12.14 11.86 11.98 52086 623172 0.03 0.25%
2009-07-13 11.62 12.12 11.62 11.95 79628 954122 0.34 2.93%
2009-07-10 11.65 11.88 11.53 11.61 74922 874679 0.02 0.17%
2009-07-09 11.39 11.59 11.18 11.59 54044 614776 0.33 2.93%
2009-07-08 11.20 11.29 11.05 11.26 38834 432617 0.06 0.54%
2009-07-07 11.32 11.33 11.13 11.20 50522 566202 -0.15 -1.32%
2009-07-06 11.45 11.46 11.12 11.35 31602 356140 -0.01 -0.09%
2009-07-03 11.30 11.56 11.28 11.36 38407 438868 -0.02 -0.18%
2009-07-02 11.17 11.39 11.17 11.38 40550 458505 0.27 2.43%
2009-07-01 11.09 11.23 11.08 11.11 26103 290877 0.05 0.45%
2009-06-30 11.32 11.35 11.02 11.06 28755 320365 -0.26 -2.30%
2009-06-29 11.25 11.40 11.14 11.32 41014 461205 0.02 0.18%
2009-06-26 11.26 11.37 11.20 11.30 27224 306872 0.06 0.53%
N 2009-06-25 11.38 11.46 11.18 11.24 36137 407558 -0.11 -0.97%
2009-06-24 11.66 11.68 11.28 11.35 56599 644828 -0.31 -2.66%
N 2009-06-23 11.66 11.81 11.61 11.66 31860 373225 -0.06 -0.51%
2009-06-22 11.89 12.02 11.69 11.72 40547 480941 -0.02 -0.17%
2009-06-19 11.60 11.92 11.57 11.74 40837 479587 0.15 1.29%
2009-06-18 11.76 11.78 11.52 11.59 35959 417955 -0.12 -1.02%
2009-06-17 11.68 11.77 11.60 11.71 37869 443247 0.03 0.26%
2009-06-16 11.47 11.75 11.36 11.68 48917 568704 0.12 1.04%
2009-06-15 11.25 11.60 11.19 11.56 33888 386976 0.30 2.66%
2009-06-12 11.38 11.48 11.05 11.26 38620 435495 -0.03 -0.27%
2009-06-11 11.52 11.69 11.20 11.29 40699 465438 -0.22 -1.91%
N 2009-06-10 11.28 11.73 11.25 11.51 45606 523183 0.33 2.95%
N 2009-06-09 11.20 11.36 10.95 11.18 23655 263294 -0.06 -0.53%
2009-06-08 11.48 11.49 11.20 11.24 32315 366634 -0.15 -1.32%
2009-06-05 11.45 11.49 11.18 11.39 57161 646586 -0.20 -1.73%
N 2009-06-04 11.40 11.88 11.27 11.59 107328 1245672 0.69 6.33%
2009-06-02 11.14 11.29 10.89 10.90 56830 626605 -0.26 -2.33%
2009-06-01 10.95 11.22 10.94 11.16 30217 336164 0.27 2.48%
2009-05-27 11.29 11.29 10.80 10.89 29690 324464 -0.21 -1.89%
N 2009-05-26 10.98 11.33 10.98 11.10 33153 369778 0.12 1.09%