ST东北高(600003)股票行情
ST东北高(600003)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2009-03-13 | 3.95 | 3.87 | -0.08 | -2.03% | 3.86 | 4.03 | 62936 | 2472.21 | 0.82% |
| 2009-03-12 | 3.78 | 3.95 | 0.15 | 3.95% | 3.72 | 3.98 | 98464 | 3805.99 | 1.29% |
| 2009-03-11 | 3.86 | 3.80 | -0.02 | -0.52% | 3.79 | 3.93 | 80731 | 3097.61 | 1.06% |
| 2009-03-10 | 3.73 | 3.82 | 0.00 | 0.00% | 3.63 | 3.84 | 109666 | 4104.65 | 1.44% |
| 2009-03-09 | 3.90 | 3.82 | 0.04 | 1.06% | 3.69 | 3.97 | 243189 | 9406.14 | 3.19% |
| 2009-03-06 | 3.50 | 3.78 | 0.18 | 5.00% | 3.50 | 3.78 | 209566 | 7818.37 | 2.75% |
| 2009-03-05 | 3.58 | 3.60 | 0.06 | 1.69% | 3.49 | 3.70 | 124231 | 4457.44 | 1.63% |
| 2009-03-04 | 3.49 | 3.54 | 0.09 | 2.61% | 3.46 | 3.58 | 125059 | 4410.08 | 1.64% |
| 2009-03-03 | 3.22 | 3.45 | 0.06 | 1.77% | 3.22 | 3.45 | 138510 | 4543.90 | 1.82% |
| 2009-03-02 | 3.55 | 3.39 | -0.18 | -5.04% | 3.39 | 3.55 | 99286 | 3392.51 | 1.30% |
| 2009-02-27 | 3.60 | 3.57 | -0.19 | -5.05% | 3.57 | 3.70 | 51390 | 1844.80 | 0.67% |
| 2009-02-26 | 3.96 | 3.76 | -0.20 | -5.05% | 3.76 | 4.02 | 117664 | 4531.41 | 1.54% |
| 2009-02-25 | 4.05 | 3.96 | -0.11 | -2.70% | 3.87 | 4.15 | 151582 | 6000.49 | 1.99% |
| 2009-02-24 | 4.00 | 4.07 | 0.10 | 2.52% | 3.92 | 4.17 | 206966 | 8477.67 | 2.71% |
| 2009-02-23 | 3.97 | 3.97 | 0.19 | 5.03% | 3.87 | 3.97 | 203931 | 8081.48 | 2.67% |
| 2009-02-20 | 3.60 | 3.78 | 0.18 | 5.00% | 3.53 | 3.78 | 137951 | 5132.60 | 1.81% |
| 2009-02-19 | 3.43 | 3.60 | 0.14 | 4.05% | 3.43 | 3.63 | 157814 | 5621.12 | 2.72% |
| 2009-02-18 | 3.54 | 3.46 | -0.18 | -4.95% | 3.46 | 3.61 | 151925 | 5354.02 | 2.61% |
| 2009-02-17 | 3.60 | 3.64 | 0.02 | 0.55% | 3.54 | 3.77 | 154690 | 5686.19 | 2.66% |
| 2009-02-16 | 3.50 | 3.62 | 0.14 | 4.02% | 3.40 | 3.64 | 168048 | 5940.28 | 2.89% |
| 2009-02-13 | 3.43 | 3.48 | 0.04 | 1.16% | 3.35 | 3.55 | 134482 | 4637.85 | 2.31% |
| 2009-02-12 | 3.44 | 3.44 | 0.05 | 1.47% | 3.22 | 3.50 | 154669 | 5173.48 | 2.66% |
| 2009-02-11 | 3.42 | 3.39 | -0.03 | -0.88% | 3.33 | 3.58 | 126265 | 4345.01 | 2.17% |
| 2009-02-10 | 3.20 | 3.42 | 0.16 | 4.91% | 3.16 | 3.42 | 146514 | 4855.06 | 2.52% |
| 2009-02-09 | 3.28 | 3.26 | 0.09 | 2.84% | 3.18 | 3.33 | 165018 | 5412.82 | 2.84% |
| 2009-02-06 | 3.01 | 3.17 | 0.15 | 4.97% | 3.00 | 3.17 | 139577 | 4391.37 | 2.40% |
| 2009-02-05 | 2.94 | 3.02 | 0.09 | 3.07% | 2.88 | 3.06 | 125239 | 3713.36 | 2.16% |
| 2009-02-04 | 2.92 | 2.93 | 0.02 | 0.69% | 2.89 | 2.97 | 77501 | 2264.96 | 1.33% |
| 2009-02-03 | 2.88 | 2.91 | 0.06 | 2.11% | 2.85 | 2.97 | 118309 | 3450.94 | 2.04% |
| 2009-02-02 | 2.73 | 2.85 | 0.14 | 5.17% | 2.67 | 2.85 | 137661 | 3889.78 | 2.37% |
| 2009-01-23 | 2.73 | 2.71 | -0.02 | -0.73% | 2.66 | 2.74 | 59557 | 1602.30 | 1.03% |
| 2009-01-22 | 2.70 | 2.73 | 0.09 | 3.41% | 2.65 | 2.77 | 133049 | 3629.65 | 2.29% |
| 2009-01-21 | 2.57 | 2.64 | 0.05 | 1.93% | 2.55 | 2.70 | 135352 | 3581.91 | 2.33% |
| 2009-01-20 | 2.55 | 2.59 | 0.03 | 1.17% | 2.51 | 2.61 | 45880 | 1180.14 | 0.79% |
| 2009-01-19 | 2.54 | 2.56 | 0.03 | 1.19% | 2.53 | 2.62 | 77721 | 2001.37 | 1.34% |
| 2009-01-16 | 2.50 | 2.53 | 0.05 | 2.02% | 2.50 | 2.60 | 82814 | 2115.88 | 1.43% |
| 2009-01-15 | 2.46 | 2.48 | 0.02 | 0.81% | 2.43 | 2.54 | 79462 | 1971.51 | 1.37% |
| 2009-01-14 | 2.40 | 2.46 | 0.06 | 2.50% | 2.39 | 2.47 | 46217 | 1128.19 | 0.80% |
| 2009-01-13 | 2.41 | 2.40 | -0.04 | -1.64% | 2.36 | 2.43 | 41765 | 999.34 | 0.72% |
| 2009-01-12 | 2.42 | 2.44 | 0.00 | 0.00% | 2.38 | 2.48 | 41354 | 1007.06 | 0.71% |
| 2009-01-09 | 2.38 | 2.44 | 0.06 | 2.52% | 2.36 | 2.44 | 39808 | 962.64 | 0.69% |
| 2009-01-08 | 2.45 | 2.38 | -0.13 | -5.18% | 2.38 | 2.49 | 79478 | 1913.59 | 1.37% |
| 2009-01-07 | 2.42 | 2.51 | 0.09 | 3.72% | 2.39 | 2.54 | 155516 | 3865.83 | 2.68% |
| 2009-01-06 | 2.39 | 2.42 | 0.04 | 1.68% | 2.33 | 2.44 | 81163 | 1939.33 | 1.40% |
| 2009-01-05 | 2.40 | 2.38 | 0.01 | 0.42% | 2.33 | 2.43 | 63374 | 1498.78 | 1.09% |
| 2008-12-31 | 2.50 | 2.37 | -0.08 | -3.27% | 2.34 | 2.50 | 122424 | 2975.44 | 2.11% |
| 2008-12-30 | 2.45 | 2.45 | 0.12 | 5.15% | 2.41 | 2.45 | 153711 | 3764.69 | 2.65% |
| 2008-12-29 | 2.24 | 2.33 | 0.11 | 4.95% | 2.24 | 2.33 | 56950 | 1320.14 | 0.98% |
| 2008-12-26 | 2.20 | 2.22 | 0.02 | 0.91% | 2.16 | 2.23 | 20075 | 440.54 | 0.35% |
| 2008-12-25 | 2.20 | 2.20 | 0.01 | 0.46% | 2.15 | 2.21 | 25617 | 559.36 | 0.44% |
| 2008-12-24 | 2.28 | 2.19 | -0.10 | -4.37% | 2.18 | 2.28 | 50987 | 1123.48 | 0.88% |
| 2008-12-23 | 2.42 | 2.29 | -0.12 | -4.98% | 2.29 | 2.42 | 41823 | 985.68 | 0.72% |
| 2008-12-22 | 2.41 | 2.41 | 0.00 | 0.00% | 2.37 | 2.45 | 35614 | 858.97 | 0.61% |
| 2008-12-19 | 2.36 | 2.41 | 0.05 | 2.12% | 2.34 | 2.45 | 47375 | 1143.94 | 0.82% |
| 2008-12-18 | 2.34 | 2.36 | 0.02 | 0.85% | 2.27 | 2.38 | 38550 | 902.82 | 0.66% |
| 2008-12-17 | 2.37 | 2.34 | -0.01 | -0.43% | 2.32 | 2.39 | 34492 | 812.40 | 0.59% |
| 2008-12-16 | 2.29 | 2.35 | 0.02 | 0.86% | 2.27 | 2.40 | 31624 | 732.43 | 0.54% |
| 2008-12-12 | 2.43 | 2.33 | -0.12 | -4.90% | 2.33 | 2.44 | 65133 | 1543.51 | 1.12% |
| 2008-12-11 | 2.53 | 2.45 | -0.05 | -2.00% | 2.45 | 2.55 | 85769 | 2150.82 | 1.48% |
| 2008-12-10 | 2.42 | 2.50 | 0.04 | 1.63% | 2.40 | 2.50 | 68403 | 1681.70 | 1.18% |
| 2008-12-09 | 2.40 | 2.46 | 0.06 | 2.50% | 2.37 | 2.52 | 138716 | 3407.83 | 2.39% |
| 2008-12-08 | 2.33 | 2.40 | 0.11 | 4.80% | 2.30 | 2.40 | 95817 | 2268.63 | 1.65% |
| 2008-12-05 | 2.23 | 2.29 | 0.03 | 1.33% | 2.23 | 2.30 | 41352 | 937.06 | 0.71% |
| 2008-12-04 | 2.28 | 2.26 | 0.00 | 0.00% | 2.24 | 2.33 | 84665 | 1941.13 | 1.46% |
| 2008-12-03 | 2.22 | 2.26 | 0.06 | 2.73% | 2.21 | 2.28 | 64715 | 1454.71 | 1.11% |
| 2008-12-02 | 2.12 | 2.20 | 0.03 | 1.38% | 2.10 | 2.22 | 50939 | 1113.80 | 0.88% |
| 2008-12-01 | 2.12 | 2.17 | 0.05 | 2.36% | 2.04 | 2.18 | 41133 | 867.91 | 0.71% |
| 2008-11-28 | 2.18 | 2.12 | -0.07 | -3.20% | 2.08 | 2.19 | 60192 | 1271.70 | 1.04% |
| 2008-11-27 | 2.29 | 2.19 | 0.00 | 0.00% | 2.17 | 2.30 | 94524 | 2134.80 | 1.63% |
| 2008-11-26 | 2.11 | 2.19 | 0.10 | 4.78% | 2.10 | 2.19 | 64590 | 1408.77 | 1.11% |
| 2008-11-25 | 2.12 | 2.09 | -0.01 | -0.48% | 2.06 | 2.15 | 24067 | 506.80 | 0.41% |
| 2008-11-24 | 2.16 | 2.10 | -0.07 | -3.23% | 2.10 | 2.19 | 31217 | 668.36 | 0.54% |
| 2008-11-21 | 2.19 | 2.17 | -0.05 | -2.25% | 2.12 | 2.22 | 40408 | 873.17 | 0.70% |
| 2008-11-20 | 2.22 | 2.22 | -0.05 | -2.20% | 2.16 | 2.28 | 57476 | 1273.40 | 0.99% |
| 2008-11-19 | 2.11 | 2.27 | 0.08 | 3.65% | 2.11 | 2.28 | 55449 | 1219.33 | 0.95% |
| 2008-11-18 | 2.28 | 2.19 | -0.12 | -5.19% | 2.19 | 2.35 | 79255 | 1782.22 | 1.36% |
| 2008-11-17 | 2.22 | 2.31 | 0.09 | 4.05% | 2.18 | 2.32 | 69675 | 1570.76 | 1.20% |
| 2008-11-14 | 2.16 | 2.22 | 0.06 | 2.78% | 2.13 | 2.23 | 66126 | 1441.01 | 1.14% |
| 2008-11-13 | 2.04 | 2.16 | 0.08 | 3.85% | 2.03 | 2.18 | 72188 | 1541.93 | 1.24% |
| 2008-11-12 | 2.00 | 2.08 | 0.06 | 2.97% | 2.00 | 2.08 | 28761 | 587.43 | 0.50% |
上证大盘股票行情在线 K线走势图
