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

恒星科技(002132)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 13.56 13.75 12.39 12.45 65311 848367 -1.08 -7.98%
2009-11-25 12.92 13.58 12.76 13.53 60026 791657 0.53 4.08%
2009-11-24 13.57 14.12 12.90 13.00 76553 1040745 -0.60 -4.41%
2009-11-23 13.19 13.70 13.10 13.60 62689 846069 0.56 4.29%
2009-11-20 12.97 13.25 12.71 13.04 49416 640210 0.06 0.46%
2009-11-19 12.88 13.02 12.73 12.98 29179 375427 0.10 0.78%
2009-11-18 12.90 13.15 12.83 12.88 23359 302484 -0.11 -0.85%
2009-11-17 12.97 13.19 12.82 12.99 30142 391749 0.06 0.46%
2009-11-16 12.90 13.21 12.75 12.93 42638 555360 0.20 1.57%
2009-11-13 12.53 12.93 12.36 12.73 42383 538383 0.17 1.35%
2009-11-12 12.08 12.77 12.02 12.56 49915 617622 0.48 3.97%
2009-11-11 12.13 12.19 11.89 12.08 28400 341682 -0.13 -1.06%
2009-11-10 12.25 12.47 12.13 12.21 34137 419560 -0.11 -0.89%
2009-11-09 11.98 12.35 11.91 12.32 41103 499581 0.38 3.18%
2009-11-06 12.10 12.46 11.90 11.94 55262 670826 -0.07 -0.58%
2009-11-05 12.00 12.14 11.86 12.01 49721 595748 0.00 0.00%
2009-11-04 11.55 12.30 11.51 12.01 93172 1117619 0.40 3.44%
2009-11-03 11.25 11.69 11.19 11.61 46337 533561 0.31 2.74%
2009-11-02 10.54 11.48 10.45 11.30 34919 388479 0.53 4.92%
2009-10-30 10.75 11.00 10.71 10.77 19285 209861 0.12 1.13%
2009-10-29 10.90 10.93 10.59 10.65 21222 228537 -0.41 -3.71%
2009-10-28 10.93 11.12 10.79 11.06 22666 248923 0.03 0.27%
2009-10-27 11.10 11.34 11.00 11.03 28695 320119 -0.14 -1.25%
2009-10-26 11.55 11.55 11.10 11.17 43274 486427 -0.36 -3.12%
2009-10-23 11.70 11.80 11.36 11.53 48991 566177 0.03 0.26%
2009-10-22 11.23 11.55 11.23 11.50 56733 648046 0.16 1.41%
2009-10-21 11.18 11.75 11.10 11.34 72171 829744 0.18 1.61%
2009-10-20 11.18 11.19 10.89 11.16 37888 418404 0.05 0.45%
2009-10-19 10.90 11.11 10.90 11.11 35177 386113 0.19 1.74%
2009-10-16 11.00 11.08 10.70 10.92 11614 126748 -0.08 -0.73%
2009-10-15 10.91 11.09 10.82 11.00 15941 174968 0.15 1.38%
2009-10-14 11.00 11.07 10.80 10.85 17000 186261 -0.10 -0.91%
2009-10-13 10.78 11.00 10.75 10.95 13484 146511 0.17 1.58%
2009-10-12 10.65 10.89 10.55 10.78 11585 124476 0.23 2.18%
2009-10-09 10.26 10.59 10.18 10.55 8874 93070 0.45 4.46%
2009-09-30 10.28 10.36 10.02 10.10 10256 104107 0.11 1.10%
2009-09-29 10.05 10.17 9.70 9.99 11916 118017 -0.06 -0.60%
2009-09-28 10.48 10.58 10.01 10.05 9335 96682 -0.31 -2.99%
N 2009-09-25 10.75 10.76 10.28 10.36 20531 213533 -0.41 -3.81%
2009-09-23 10.65 10.95 10.60 10.77 14473 155474 0.04 0.37%
2009-09-22 11.03 11.14 10.72 10.73 15788 172548 -0.30 -2.72%
2009-09-21 10.90 11.15 10.63 11.03 33431 362659 -0.06 -0.54%
2009-09-18 11.64 11.73 10.95 11.09 30600 347182 -0.56 -4.81%
2009-09-17 11.40 12.05 11.40 11.65 44078 518679 0.25 2.19%
2009-09-16 11.28 11.57 11.05 11.40 31068 351651 0.10 0.89%
2009-09-15 11.05 11.50 10.96 11.30 45503 513501 0.30 2.73%
2009-09-14 10.71 11.02 10.55 11.00 33943 365872 0.18 1.66%
2009-09-11 10.71 11.04 10.71 10.82 12492 136276 0.05 0.46%
2009-09-10 11.16 11.16 10.72 10.77 11493 125234 -0.39 -3.50%
2009-09-09 11.10 11.20 10.70 11.16 30597 337251 0.03 0.27%
N 2009-09-08 11.00 11.19 10.81 11.13 17204 190199 0.14 1.27%
N 2009-09-07 10.75 11.10 10.62 10.99 16598 181411 0.29 2.71%
2009-09-04 10.75 10.80 10.49 10.70 12709 135755 0.00 0.00%
2009-09-03 10.19 10.82 10.08 10.70 14389 150925 0.59 5.84%
2009-09-02 9.88 10.24 9.88 10.11 11534 116284 0.16 1.61%
2009-09-01 9.73 10.19 9.73 9.95 8543 85399 0.10 1.01%
2009-08-31 10.61 10.65 9.85 9.85 16623 168646 -0.95 -8.80%
N 2009-08-28 11.32 11.45 10.80 10.80 22941 251742 -0.52 -4.59%
2009-08-27 11.16 11.62 11.06 11.32 34426 391744 0.07 0.62%
N 2009-08-26 10.64 11.45 10.51 11.25 41506 458969 0.65 6.13%
2009-08-25 10.75 10.88 10.26 10.60 29899 313924 -0.17 -1.58%
2009-08-24 10.57 10.77 10.31 10.77 24697 261632 0.28 2.67%
2009-08-21 10.04 10.59 10.04 10.49 19708 204650 0.39 3.86%
N 2009-08-20 9.75 10.21 9.56 10.10 13597 135427 0.36 3.70%
N 2009-08-19 10.00 10.23 9.68 9.74 10882 107810 -0.33 -3.28%
2009-08-18 9.50 10.12 9.20 10.07 17180 168033 0.49 5.12%
2009-08-17 10.39 10.58 9.56 9.58 18905 190065 -1.03 -9.71%
2009-08-14 11.06 11.08 10.60 10.61 13927 150937 -0.51 -4.59%
N 2009-08-13 10.79 11.12 10.02 11.12 28200 299529 0.02 0.18%
2009-08-11 11.10 11.30 11.02 11.10 23904 266407 0.09 0.82%
2009-08-10 10.65 11.02 10.61 11.01 29266 319435 0.38 3.58%
N 2009-08-07 10.85 11.05 10.58 10.63 20930 224400 -0.22 -2.03%
2009-08-06 11.22 11.22 10.65 10.85 21051 229424 -0.39 -3.47%
N 2009-08-05 11.40 11.50 11.08 11.24 29387 331144 -0.19 -1.66%
N 2009-08-04 11.33 11.57 11.10 11.43 46622 526764 0.01 0.09%
2009-08-03 11.12 11.48 11.10 11.42 35200 399809 0.30 2.70%
2009-07-31 10.75 11.21 10.53 11.12 35855 388503 0.42 3.92%
N 2009-07-30 10.56 10.80 10.30 10.70 30686 323895 0.14 1.33%
N 2009-07-29 11.19 11.58 10.22 10.56 57298 628449 -0.79 -6.96%
N 2009-07-28 11.14 11.74 11.14 11.35 62043 711624 0.35 3.18%
N 2009-07-27 10.85 11.06 10.85 11.00 29136 320143 0.05 0.46%
2009-07-24 11.00 11.15 10.50 10.95 35329 386778 -0.05 -0.46%
2009-07-23 10.86 11.20 10.85 11.00 48761 537314 -0.03 -0.27%
2009-07-22 10.86 11.19 10.65 11.03 58729 642417 0.11 1.01%
2009-07-21 11.30 11.32 10.80 10.92 68873 759854 -0.62 -5.37%
N 2009-07-20 11.14 11.78 11.10 11.54 156924 1789860 0.59 5.39%
2009-07-17 10.51 10.95 10.51 10.95 140563 1537221 1.00 10.05%
2009-07-16 10.20 10.37 9.89 9.95 42884 432292 -0.24 -2.35%
2009-07-15 9.91 10.39 9.91 10.19 44301 451920 0.24 2.41%
2009-07-14 9.82 10.10 9.63 9.95 49676 491966 0.25 2.58%
2009-07-13 9.49 9.83 9.42 9.70 46229 449105 0.23 2.43%
2009-07-10 9.70 9.70 9.43 9.47 25555 242232 -0.10 -1.04%
2009-07-09 9.28 9.64 9.28 9.57 28592 271801 0.25 2.68%
2009-07-08 9.32 9.48 9.24 9.32 24432 228336 -0.13 -1.38%
2009-07-07 9.66 9.71 9.41 9.45 38072 362015 -0.24 -2.48%
2009-07-06 9.55 10.12 9.42 9.69 111026 1086244 0.09 0.94%
2009-07-03 8.92 9.72 8.74 9.60 113899 1061404 0.65 7.26%
N 2009-07-02 9.00 9.07 8.85 8.95 31513 281964 -0.05 -0.56%
2009-07-01 8.56 9.05 8.51 9.00 63195 561676 0.43 5.02%
2009-06-30 8.74 8.79 8.53 8.57 31475 272064 -0.21 -2.39%
2009-06-29 8.96 8.96 8.71 8.78 36627 321406 -0.16 -1.79%
N 2009-06-26 8.76 9.00 8.68 8.94 40167 353478 0.15 1.71%
N 2009-06-25 8.97 8.97 8.77 8.79 37361 330104 -0.14 -1.57%
2009-06-24 9.16 9.20 8.90 8.93 77155 698266 -0.23 -2.51%
2009-06-23 9.14 9.27 9.04 9.16 133803 1229356 0.00 0.00%
2009-06-22 8.98 9.24 8.83 9.16 88443 806721 0.18 2.00%
N 2009-06-19 8.72 9.08 8.60 8.98 42500 374376 0.26 2.98%
2009-06-18 8.70 8.79 8.60 8.72 27580 239326 0.02 0.23%
2009-06-17 8.70 8.75 8.52 8.70 20063 173313 0.01 0.12%
2009-06-16 8.90 9.00 8.66 8.69 29060 255797 -0.21 -2.36%
2009-06-15 9.10 9.18 8.86 8.90 30327 272282 -0.17 -1.87%
N 2009-06-12 9.09 9.10 8.80 9.07 40271 361087 -0.03 -0.33%
2009-06-11 9.16 9.26 8.99 9.10 43513 396579 -0.07 -0.76%
2009-06-10 9.12 9.20 8.93 9.17 53244 482298 0.11 1.21%
2009-06-09 8.71 9.08 8.64 9.06 60401 537161 0.31 3.54%
2009-06-08 8.80 8.93 8.42 8.75 35707 309467 -0.11 -1.24%
2009-06-04 8.60 9.05 8.59 8.86 72340 640697 0.28 3.26%
2009-06-03 8.46 8.58 8.45 8.58 28086 238580 0.10 1.18%
N 2009-06-02 8.56 8.62 8.43 8.48 22920 195239 -0.07 -0.82%
2009-06-01 8.59 8.65 8.50 8.55 23328 200338 0.06 0.71%
2009-05-27 8.59 8.62 8.39 8.49 17724 150390 -0.06 -0.70%