闽闽东(000536)每周行情

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	15.46	16.36	14.42	15.48	339833	5283700	-0.04	-0.26%
2009-11-20	14.03	15.73	14.00	15.52	294355	4367772	1.58	11.33%
2009-11-13	13.89	14.70	13.26	13.94	363203	5058890	0.34	2.50%
2009-11-06	12.00	13.60	11.85	13.60	221529	2873434	1.42	11.66%
2009-10-30	13.02	13.13	11.88	12.18	157007	1946288	-0.95	-7.24%
2009-10-23	12.60	13.60	12.60	13.13	200348	2638097	0.39	3.06%
2009-10-16	12.19	13.15	11.93	12.74	164394	2059337	0.56	4.60%
2009-10-09	11.73	12.19	11.73	12.18	25967	311759	0.62	5.36%
2009-09-30	12.84	13.22	11.20	11.56	113118	1368305	-1.72	-12.95%
2009-09-25	13.66	15.48	12.88	13.28	352192	5018106	-0.42	-3.07%
2009-09-18	13.05	15.00	13.00	13.70	306578	4271670	0.72	5.55%
2009-09-11	12.20	13.55	11.91	12.98	208564	2653735	0.79	6.48%
2009-09-04	12.48	12.48	10.82	12.19	166989	1950516	-0.43	-3.41%
2009-08-28	12.75	13.78	11.75	12.62	232091	2989629	-0.37	-2.85%
2009-08-21	13.81	13.81	11.33	12.99	152531	1893767	-1.01	-7.21%
2009-08-14	16.31	16.65	13.99	14.00	134998	2102299	-2.27	-13.95%
2009-08-07	18.87	18.87	16.02	16.27	254635	4360893	-0.88	-5.13%
2009-07-28	16.35	17.59	16.30	17.15	133388	2242038	0.35	2.08%
2009-07-24	16.44	17.48	15.48	16.80	273539	4488125	0.59	3.64%
2009-07-17	16.65	16.98	16.10	16.21	214799	3553520	-0.44	-2.64%
2009-07-10	14.49	18.35	14.20	16.65	542104	9037522	2.10	14.43%
2009-07-03	14.43	14.83	13.83	14.55	198644	2853130	0.11	0.76%
2009-06-26	15.10	15.10	14.10	14.44	201265	2911218	-0.62	-4.12%
2009-06-19	14.85	15.47	13.95	15.06	345465	5071668	0.36	2.45%
2009-06-12	13.30	15.43	13.11	14.70	362351	5245228	1.40	10.53%
2009-06-05	13.32	14.38	13.15	13.30	236225	3244497	0.01	0.07%
2009-05-27	12.80	13.48	12.78	13.29	79686	1046467	0.07	0.53%
2009-05-22	13.60	14.50	12.96	13.22	265992	3646498	-0.47	-3.43%
2009-05-15	13.30	14.27	12.10	13.69	344595	4624412	0.44	3.32%
2009-05-08	13.48	14.90	12.95	13.25	386012	5357184	-0.45	-3.29%
2009-04-30	13.46	13.95	12.51	13.70	303375	3989208	0.22	1.63%
2009-04-24	15.88	16.90	13.30	13.48	495261	7332366	-2.22	-14.14%
2009-04-17	12.40	16.65	12.40	15.70	1278906	18418076	2.16	15.95%
2009-04-10	9.99	17.30	9.53	13.54	544547	7066833	4.88	56.35%
2009-02-19	7.49	8.66	7.49	8.66	112351	962188	1.53	21.46%
2009-02-13	5.87	7.13	5.87	7.13	313	1980	1.54	27.55%
2009-02-06	5.07	5.59	5.07	5.59	88	471	0.76	15.73%
2006-12-22	4.47	4.83	4.29	4.83	39808	183019	0.43	9.77%
2006-12-15	4.28	4.42	4.21	4.40	20931	90197	0.10	2.33%
2006-12-08	4.08	4.68	4.04	4.30	55887	241912	0.21	5.13%
2006-12-01	4.32	4.38	4.02	4.09	33328	138590	-0.23	-5.32%