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

东源电器(002074)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
2009-11-26 13.60 13.71 12.43 12.60 62161 817942 -1.12 -8.16%
2009-11-25 13.50 13.77 13.12 13.72 60132 807316 0.12 0.88%
2009-11-24 14.66 14.78 13.48 13.60 84917 1210398 -1.06 -7.23%
2009-11-23 14.30 14.73 14.20 14.66 75302 1089202 0.43 3.02%
2009-11-20 14.30 14.40 14.06 14.23 70892 1006493 -0.16 -1.11%
2009-11-19 14.29 14.50 14.17 14.39 52927 759641 0.11 0.77%
2009-11-18 14.35 14.47 14.15 14.28 38815 553595 -0.07 -0.49%
2009-11-17 14.60 14.61 14.22 14.35 46715 669917 -0.15 -1.03%
2009-11-16 14.55 14.86 14.42 14.50 76237 1112829 0.10 0.69%
2009-11-13 13.90 14.40 13.80 14.40 71616 1014631 0.50 3.60%
2009-11-12 13.77 14.15 13.70 13.90 59937 833464 0.15 1.09%
2009-11-11 14.06 14.19 13.67 13.75 87382 1206338 -0.43 -3.03%
2009-11-10 14.35 14.43 13.96 14.18 49087 693964 -0.14 -0.98%
2009-11-09 14.02 14.35 14.02 14.32 56796 809229 0.21 1.49%
2009-11-06 14.29 14.45 13.90 14.11 124157 1755969 -0.39 -2.69%
2009-11-05 14.79 14.79 14.40 14.50 99145 1443922 -0.40 -2.69%
2009-11-04 14.49 15.30 14.41 14.90 55400 826915 0.55 3.83%
2009-11-03 13.73 14.50 13.66 14.35 52803 750032 0.59 4.29%
2009-11-02 13.35 13.85 13.21 13.76 35155 478388 0.16 1.18%
2009-10-30 13.97 13.97 13.50 13.60 28243 387361 -0.05 -0.37%
2009-10-29 13.51 13.85 13.11 13.65 20395 275075 -0.06 -0.44%
2009-10-28 13.80 13.85 13.35 13.71 20920 284870 -0.04 -0.29%
2009-10-27 14.10 14.11 13.58 13.75 38008 524307 -0.40 -2.83%
2009-10-26 14.45 14.45 13.96 14.15 40940 580159 -0.38 -2.62%
2009-10-23 14.50 14.84 14.30 14.53 51600 753322 -0.04 -0.28%
2009-10-22 13.76 14.70 13.60 14.57 53077 754035 0.57 4.07%
2009-10-21 13.61 14.36 13.51 14.00 59226 834980 0.20 1.45%
2009-10-20 13.90 13.95 13.45 13.80 46628 638284 -0.20 -1.43%
2009-10-19 13.45 14.07 13.45 14.00 81654 1133986 0.52 3.86%
2009-10-16 12.88 13.58 12.50 13.48 67231 879514 0.60 4.66%
2009-10-15 12.98 13.26 12.76 12.88 83716 1088983 0.05 0.39%
2009-10-14 13.58 13.71 12.71 12.83 90040 1189047 -0.73 -5.38%
2009-10-13 13.35 13.66 13.21 13.56 33608 452594 0.05 0.37%
2009-10-12 12.89 13.78 12.71 13.51 84371 1120995 0.64 4.97%
2009-10-09 12.35 12.89 12.35 12.87 32023 407332 0.62 5.06%
2009-09-30 12.38 12.62 12.20 12.25 19980 246657 -0.06 -0.49%
2009-09-29 12.41 13.12 12.11 12.31 34973 442815 -0.28 -2.22%
2009-09-28 12.25 13.20 12.20 12.59 59409 761646 0.34 2.78%
2009-09-25 11.91 12.39 11.70 12.25 25152 304405 0.27 2.25%
2009-09-24 11.91 12.39 11.87 11.98 27277 330103 -0.18 -1.48%
2009-09-23 12.51 12.85 11.99 12.16 42350 524628 -0.54 -4.25%
2009-09-22 12.87 13.34 12.48 12.70 113431 1469076 -0.19 -1.47%
2009-09-21 11.30 12.89 11.25 12.89 101528 1245694 1.17 9.98%
2009-09-18 12.50 12.55 11.50 11.72 70806 853653 -0.71 -5.71%
2009-09-17 12.53 12.63 12.20 12.43 59795 739452 0.03 0.24%
2009-09-16 12.30 12.68 12.20 12.40 66888 833631 0.10 0.81%
2009-09-15 12.09 12.65 11.90 12.30 65702 811811 0.21 1.74%
2009-09-14 11.75 12.48 11.60 12.09 88579 1064162 0.67 5.87%
2009-09-11 11.05 11.59 11.05 11.42 49694 562282 0.21 1.87%
2009-09-10 11.40 11.60 10.97 11.21 46081 520025 -0.12 -1.06%
2009-09-09 11.10 11.38 11.00 11.33 68331 764435 0.16 1.43%
2009-09-08 10.61 11.61 10.51 11.17 120242 1339434 0.36 3.33%
2009-09-07 10.08 10.89 9.95 10.81 115303 1233612 0.91 9.19%
2009-09-04 9.87 10.07 9.71 9.90 32933 325887 0.11 1.12%
2009-09-03 9.43 9.91 9.25 9.79 23114 223435 0.39 4.15%
2009-09-02 9.39 9.51 9.10 9.40 14482 135295 0.01 0.11%
2009-09-01 9.37 9.65 9.30 9.39 15716 148371 0.02 0.21%
2009-08-31 10.22 10.24 9.36 9.37 24845 241739 -0.98 -9.47%
2009-08-28 10.65 10.87 10.34 10.35 25271 266605 -0.47 -4.34%
2009-08-27 10.20 11.00 10.10 10.82 63863 673230 0.60 5.87%
2009-08-26 9.90 10.43 9.77 10.22 32669 333702 0.29 2.92%
2009-08-25 10.35 10.35 9.67 9.93 34739 345546 -0.57 -5.43%
2009-08-24 10.40 10.67 10.25 10.50 36922 385985 0.04 0.38%
2009-08-21 10.21 10.50 10.10 10.46 40073 414475 0.33 3.26%
2009-08-20 9.52 10.19 9.52 10.13 41105 411102 0.56 5.85%
2009-08-19 9.84 10.30 9.51 9.57 40835 409080 -0.27 -2.74%
N 2009-08-18 9.70 9.98 9.50 9.84 31950 311667 -0.05 -0.51%
N 2009-08-17 10.75 10.75 9.89 9.89 33423 343326 -1.10 -10.01%
2009-08-14 11.83 11.83 10.74 10.99 59932 670175 -0.94 -7.88%
2009-08-13 11.75 12.20 11.63 11.93 62448 738903 0.28 2.40%
N 2009-08-12 12.28 12.55 11.65 11.65 71516 865992 -0.62 -5.05%
N 2009-08-11 11.87 12.38 11.85 12.27 59300 719891 0.42 3.54%
2009-08-10 12.37 12.47 11.60 11.85 77418 924441 -0.41 -3.34%
2009-08-07 12.47 12.71 12.20 12.26 96722 1205576 -0.15 -1.21%
2009-08-06 12.00 12.65 11.92 12.41 115265 1435436 0.19 1.55%
2009-08-05 12.11 12.28 11.81 12.22 78587 950879 0.13 1.07%
2009-08-04 11.48 12.25 11.32 12.09 79543 937575 0.56 4.86%
2009-08-03 11.45 11.60 11.16 11.53 49524 561915 0.21 1.85%
2009-07-31 11.06 11.35 11.05 11.32 31705 356901 0.25 2.26%
2009-07-30 11.46 11.59 10.59 11.07 47305 524043 -0.27 -2.38%
N 2009-07-29 12.49 12.49 11.25 11.34 77153 911300 -1.16 -9.28%
2009-07-28 12.20 12.79 12.12 12.50 103356 1285069 0.24 1.96%
2009-07-27 11.90 12.35 11.84 12.26 89827 1085223 0.36 3.02%
N 2009-07-24 11.95 12.09 11.60 11.90 51971 617360 -0.01 -0.08%
2009-07-23 11.65 11.91 11.63 11.91 38529 453784 0.26 2.23%
2009-07-22 11.60 11.77 11.60 11.65 34865 406445 0.09 0.78%
2009-07-21 12.10 12.11 11.53 11.56 49464 582222 -0.45 -3.75%
2009-07-20 11.69 12.05 11.69 12.01 48754 580931 0.26 2.21%
2009-07-17 11.77 11.85 11.65 11.75 34958 410014 0.00 0.00%
2009-07-16 12.08 12.16 11.75 11.75 50189 598060 -0.34 -2.81%
2009-07-15 12.09 12.25 11.91 12.09 65987 796060 0.00 0.00%
2009-07-14 12.15 12.19 11.90 12.09 51166 616484 0.09 0.75%
2009-07-13 11.67 12.36 11.67 12.00 74120 898054 0.22 1.87%
2009-07-10 12.12 12.12 11.74 11.78 46509 553289 -0.30 -2.48%
2009-07-09 11.86 12.12 11.67 12.08 62241 741253 0.23 1.94%
2009-07-08 11.64 11.95 11.62 11.85 51014 602956 0.04 0.34%
2009-07-07 11.55 12.18 11.55 11.81 92084 1094985 0.29 2.52%
2009-07-06 11.38 11.57 11.33 11.52 45498 522787 0.18 1.59%
2009-07-03 11.33 11.59 11.31 11.34 39709 453622 -0.12 -1.05%
N 2009-07-02 11.22 11.53 11.12 11.46 51029 580966 0.21 1.87%
2009-07-01 11.16 11.38 11.12 11.25 29731 334247 0.11 0.99%
2009-06-30 11.37 11.38 11.10 11.14 26259 293698 -0.26 -2.28%
2009-06-29 11.28 11.45 11.10 11.40 42676 479394 0.08 0.71%
2009-06-26 11.55 11.58 11.28 11.32 31992 363627 -0.26 -2.25%
2009-06-25 11.40 11.64 11.31 11.58 44593 513463 0.08 0.70%
2009-06-24 11.22 11.58 11.16 11.50 34669 394481 0.30 2.68%
N 2009-06-23 11.25 11.38 11.08 11.20 35549 397540 -0.15 -1.32%
2009-06-22 11.62 11.74 11.32 11.35 40063 462938 -0.28 -2.41%
2009-06-19 11.80 11.92 11.60 11.63 42052 492023 -0.17 -1.44%
N 2009-06-18 11.65 11.83 11.57 11.80 47856 560045 0.14 1.20%
N 2009-06-17 11.57 11.74 11.36 11.66 53555 617003 0.03 0.26%
N 2009-06-16 11.68 11.89 11.48 11.63 50052 583526 -0.23 -1.94%
2009-06-15 11.55 11.88 11.48 11.86 39924 467638 0.36 3.13%
2009-06-12 11.86 11.98 11.40 11.50 60013 700694 -0.45 -3.77%
2009-06-11 12.21 12.43 11.88 11.95 56156 684034 -0.17 -1.40%
2009-06-10 12.05 12.15 11.83 12.12 47148 566480 0.02 0.17%
2009-06-09 11.85 12.26 11.83 12.10 61844 746887 0.21 1.77%
2009-06-08 12.30 12.40 11.87 11.89 74164 892897 -0.57 -4.58%
2009-06-05 12.81 12.88 12.35 12.46 102000 1280997 -0.60 -4.59%
2009-06-04 12.60 13.28 12.50 13.06 146832 1901244 0.32 2.51%
2009-06-03 12.93 12.95 12.60 12.74 110411 1406978 -0.23 -1.77%
N 2009-06-02 13.30 13.78 12.90 12.97 184404 2452511 -0.88 -6.35%
N 2009-06-01 12.95 13.97 12.68 13.85 248975 3269245 1.15 9.05%
N 2009-05-27 12.99 13.14 12.50 12.70 244367 3136872 -0.24 -1.85%
2009-05-26 12.30 12.94 12.30 12.94 155142 1992589 1.18 10.03%