东北证券(000686)股票信息
| 股票代码 | 000686 |
| 股票名称 | 东北证券 |
| 最新价/元 | 8.14 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.49 |
| 买入/元 | 8.14 |
| 卖出/元 | 8.15 |
| 昨收/元 | 8.10 |
| 今开/元 | 8.08 |
| 最高/元 | 8.25 |
| 最低/元 | 8.08 |
| 成交量/手 | 318736.68 |
| 成交额/万 | 26016.28 |
| 股净值/元 | 22.00 |
| 市净率 | 0.99 |
| 总市值/万 | 1905128.67 |
| 流通值/万 | 1905128.67 |
| 换手率/% | 1.36 |
| 入市日期 | 1997-02-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
东北证券(000686)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 8.08 | 8.14 | 0.04 | 0.49 | 318736.68 | 26016.28 | 1.36 |
| 2025-07-17 | 8.06 | 8.10 | 0.02 | 0.25 | 202733.88 | 16372.23 | 0.87 |
| 2025-07-16 | 8.06 | 8.08 | 0.02 | 0.25 | 256243.14 | 20697.87 | 1.09 |
| 2025-07-15 | 8.13 | 8.06 | -0.07 | -0.86 | 431927.98 | 34932.82 | 1.85 |
| 2025-07-14 | 8.26 | 8.13 | -0.10 | -1.22 | 442713.80 | 36159.00 | 1.89 |
| 2025-07-11 | 8.03 | 8.23 | 0.25 | 3.13 | 847579.88 | 69800.71 | 3.62 |
| 2025-07-10 | 7.75 | 7.98 | 0.22 | 2.84 | 460358.01 | 36435.07 | 1.97 |
| 2025-07-09 | 7.78 | 7.76 | 0.00 | 0.00 | 235275.94 | 18320.57 | 1.01 |
| 2025-07-08 | 7.66 | 7.76 | 0.10 | 1.31 | 214740.34 | 16597.01 | 0.92 |
| 2025-07-07 | 7.63 | 7.66 | 0.02 | 0.26 | 138802.17 | 10616.91 | 0.59 |
| 2025-07-04 | 7.63 | 7.64 | 0.00 | 0.00 | 249413.70 | 19097.69 | 1.07 |
| 2025-07-03 | 7.61 | 7.64 | 0.03 | 0.39 | 172899.87 | 13203.45 | 0.74 |
| 2025-07-02 | 7.63 | 7.61 | -0.02 | -0.26 | 197152.44 | 14997.71 | 0.84 |
| 2025-07-01 | 7.63 | 7.63 | 0.00 | 0.00 | 195847.62 | 14919.91 | 0.84 |
| 2025-06-30 | 7.72 | 7.63 | -0.07 | -0.91 | 278537.20 | 21280.69 | 1.19 |
| 2025-06-27 | 7.74 | 7.70 | -0.03 | -0.39 | 399339.50 | 31154.36 | 1.71 |
| 2025-06-26 | 7.87 | 7.73 | -0.11 | -1.40 | 340587.89 | 26467.09 | 1.46 |
| 2025-06-25 | 7.54 | 7.84 | 0.34 | 4.53 | 646009.93 | 49777.62 | 2.76 |
| 2025-06-24 | 7.27 | 7.50 | 0.24 | 3.31 | 368677.76 | 27447.72 | 1.58 |
| 2025-06-23 | 7.17 | 7.26 | 0.06 | 0.83 | 168422.04 | 12170.91 | 0.72 |
| 2025-06-20 | 7.21 | 7.20 | -0.03 | -0.42 | 135457.38 | 9780.25 | 0.58 |
| 2025-06-19 | 7.36 | 7.23 | -0.15 | -2.03 | 219498.90 | 15944.23 | 0.94 |
| 2025-06-18 | 7.45 | 7.38 | -0.12 | -1.60 | 225026.95 | 16647.84 | 0.96 |
| 2025-06-17 | 7.50 | 7.50 | 0.00 | 0.00 | 185264.08 | 13843.10 | 0.79 |
| 2025-06-16 | 7.46 | 7.50 | 0.03 | 0.40 | 277381.00 | 20721.26 | 1.19 |
| 2025-06-13 | 7.58 | 7.47 | -0.14 | -1.84 | 677332.87 | 50939.16 | 2.89 |
| 2025-06-12 | 7.63 | 7.61 | -0.02 | -0.26 | 276114.78 | 21075.01 | 1.18 |
| 2025-06-11 | 7.52 | 7.63 | 0.12 | 1.60 | 315600.59 | 24114.71 | 1.35 |
| 2025-06-10 | 7.58 | 7.51 | -0.07 | -0.92 | 206713.33 | 15565.75 | 0.88 |
| 2025-06-09 | 7.53 | 7.58 | 0.09 | 1.20 | 238286.06 | 18082.30 | 1.02 |
| 2025-06-06 | 7.56 | 7.49 | -0.07 | -0.93 | 175197.12 | 13160.50 | 0.75 |
| 2025-06-05 | 7.53 | 7.56 | 0.02 | 0.27 | 272526.79 | 20547.24 | 1.16 |
| 2025-06-04 | 7.43 | 7.54 | 0.11 | 1.48 | 351224.73 | 26292.66 | 1.50 |
| 2025-06-03 | 7.31 | 7.43 | 0.12 | 1.64 | 408016.86 | 30281.31 | 1.74 |
| 2025-05-30 | 7.29 | 7.31 | 0.02 | 0.27 | 129630.08 | 9443.21 | 0.55 |
| 2025-05-29 | 7.29 | 7.36 | 0.06 | 0.82 | 166481.60 | 12232.76 | 0.71 |
| 2025-05-28 | 7.29 | 7.30 | -0.01 | -0.14 | 100465.62 | 7323.98 | 0.43 |
| 2025-05-27 | 7.25 | 7.31 | 0.06 | 0.83 | 128568.92 | 9349.87 | 0.55 |
| 2025-05-26 | 7.25 | 7.25 | 0.00 | 0.00 | 140303.33 | 10177.42 | 0.60 |
| 2025-05-23 | 7.33 | 7.25 | -0.08 | -1.09 | 161206.97 | 11769.11 | 0.69 |
| 2025-05-22 | 7.40 | 7.33 | -0.08 | -1.08 | 140287.03 | 10318.18 | 0.60 |
| 2025-05-21 | 7.41 | 7.41 | -0.01 | -0.14 | 128105.95 | 9501.36 | 0.55 |
| 2025-05-20 | 7.41 | 7.42 | 0.02 | 0.27 | 156124.86 | 11568.49 | 0.67 |
| 2025-05-19 | 7.38 | 7.40 | 0.03 | 0.41 | 156530.80 | 11560.73 | 0.67 |
| 2025-05-16 | 7.46 | 7.37 | -0.09 | -1.21 | 267048.09 | 19748.89 | 1.14 |
| 2025-05-15 | 7.58 | 7.46 | -0.17 | -2.23 | 299818.80 | 22544.14 | 1.28 |
| 2025-05-14 | 7.45 | 7.63 | 0.17 | 2.28 | 726869.10 | 55094.15 | 3.11 |
| 2025-05-13 | 7.57 | 7.46 | -0.08 | -1.06 | 294257.35 | 22071.95 | 1.26 |
| 2025-05-12 | 7.52 | 7.54 | 0.06 | 0.80 | 351126.48 | 26342.39 | 1.50 |
| 2025-05-09 | 7.58 | 7.48 | -0.11 | -1.45 | 234134.21 | 17594.47 | 1.00 |
| 2025-05-08 | 7.58 | 7.59 | -0.02 | -0.26 | 261412.60 | 19872.85 | 1.12 |
| 2025-05-07 | 7.77 | 7.61 | -0.01 | -0.13 | 398033.04 | 30665.86 | 1.70 |
| 2025-05-06 | 7.59 | 7.62 | 0.06 | 0.79 | 324383.13 | 24649.84 | 1.39 |
| 2025-04-30 | 7.61 | 7.56 | -0.02 | -0.26 | 212781.00 | 16183.39 | 0.91 |
| 2025-04-29 | 7.60 | 7.58 | -0.03 | -0.39 | 169155.60 | 12879.69 | 0.72 |
| 2025-04-28 | 7.77 | 7.61 | -0.15 | -1.93 | 228658.47 | 17414.97 | 0.98 |
| 2025-04-25 | 7.65 | 7.76 | 0.12 | 1.57 | 283022.81 | 21932.97 | 1.21 |
| 2025-04-24 | 7.63 | 7.64 | 0.02 | 0.26 | 156641.06 | 11951.01 | 0.67 |
| 2025-04-23 | 7.65 | 7.62 | 0.01 | 0.13 | 156067.00 | 11915.91 | 0.67 |
| 2025-04-22 | 7.56 | 7.61 | 0.04 | 0.53 | 206226.03 | 15695.54 | 0.88 |
| 2025-04-21 | 7.49 | 7.57 | 0.06 | 0.80 | 170334.42 | 12848.85 | 0.73 |
| 2025-04-18 | 7.48 | 7.51 | 0.01 | 0.13 | 180498.03 | 13523.00 | 0.77 |
| 2025-04-17 | 7.43 | 7.50 | -0.04 | -0.53 | 284973.30 | 21512.60 | 1.22 |
| 2025-04-16 | 7.60 | 7.54 | 0.04 | 0.53 | 405245.99 | 30502.51 | 1.73 |
| 2025-04-15 | 7.52 | 7.50 | -0.05 | -0.66 | 111110.00 | 8311.94 | 0.47 |
| 2025-04-14 | 7.53 | 7.55 | 0.06 | 0.80 | 149544.40 | 11249.78 | 0.64 |
| 2025-04-11 | 7.39 | 7.49 | 0.06 | 0.81 | 139907.80 | 10422.62 | 0.60 |
| 2025-04-10 | 7.46 | 7.43 | 0.10 | 1.36 | 215407.69 | 16072.91 | 0.92 |
| 2025-04-09 | 7.11 | 7.33 | 0.16 | 2.23 | 299424.19 | 21576.17 | 1.28 |
| 2025-04-08 | 7.19 | 7.17 | -0.02 | -0.28 | 314711.00 | 22576.06 | 1.34 |
| 2025-04-07 | 7.50 | 7.19 | -0.80 | -10.01 | 322758.29 | 23724.41 | 1.38 |
| 2025-04-03 | 7.98 | 7.99 | -0.06 | -0.75 | 148643.00 | 11902.69 | 0.64 |
| 2025-04-02 | 7.89 | 8.05 | 0.15 | 1.90 | 130223.82 | 10410.91 | 0.56 |
| 2025-04-01 | 7.90 | 7.90 | 0.04 | 0.51 | 111092.40 | 8793.47 | 0.47 |
| 2025-03-31 | 7.98 | 7.86 | -0.14 | -1.75 | 189001.83 | 14896.13 | 0.81 |
| 2025-03-28 | 8.00 | 8.00 | 0.00 | 0.00 | 125070.61 | 10017.52 | 0.53 |
| 2025-03-27 | 7.98 | 8.00 | 0.00 | 0.00 | 100134.12 | 8016.39 | 0.43 |
| 2025-03-26 | 7.99 | 8.00 | 0.00 | 0.00 | 94329.71 | 7556.66 | 0.40 |
| 2025-03-25 | 7.99 | 8.00 | 0.01 | 0.13 | 110597.76 | 8835.40 | 0.47 |
| 2025-03-24 | 7.98 | 7.99 | -0.02 | -0.25 | 176793.89 | 14049.24 | 0.76 |
| 2025-03-21 | 8.11 | 8.01 | -0.12 | -1.48 | 180818.79 | 14559.66 | 0.77 |
| 2025-03-20 | 8.19 | 8.13 | -0.06 | -0.73 | 165577.62 | 13482.23 | 0.71 |
| 2025-03-19 | 8.22 | 8.19 | -0.04 | -0.49 | 166176.79 | 13607.35 | 0.71 |
| 2025-03-18 | 8.24 | 8.23 | 0.00 | 0.00 | 148549.01 | 12210.09 | 0.63 |
| 2025-03-17 | 8.26 | 8.23 | -0.03 | -0.36 | 212233.82 | 17462.84 | 0.91 |
| 2025-03-14 | 8.06 | 8.26 | 0.22 | 2.74 | 403565.35 | 33147.47 | 1.72 |
| 2025-03-13 | 8.06 | 8.04 | -0.03 | -0.37 | 157695.33 | 12653.01 | 0.67 |
| 2025-03-12 | 8.03 | 8.07 | 0.04 | 0.50 | 186334.46 | 15052.69 | 0.80 |
| 2025-03-11 | 7.93 | 8.03 | 0.04 | 0.50 | 142721.09 | 11383.85 | 0.61 |
| 2025-03-10 | 8.01 | 7.99 | -0.03 | -0.37 | 172973.62 | 13768.94 | 0.74 |
| 2025-03-07 | 8.11 | 8.02 | -0.14 | -1.72 | 213220.70 | 17166.80 | 0.91 |
| 2025-03-06 | 8.08 | 8.16 | 0.12 | 1.49 | 269634.14 | 21913.63 | 1.15 |
| 2025-03-05 | 7.98 | 8.04 | 0.02 | 0.25 | 203138.00 | 16218.32 | 0.87 |
| 2025-03-04 | 7.86 | 8.02 | 0.14 | 1.78 | 224059.62 | 17968.80 | 0.96 |
| 2025-03-03 | 7.93 | 7.88 | -0.05 | -0.63 | 164487.00 | 13046.05 | 0.70 |
| 2025-02-28 | 8.10 | 7.93 | -0.23 | -2.82 | 292820.22 | 23562.80 | 1.25 |
| 2025-02-27 | 8.13 | 8.16 | -0.04 | -0.49 | 279614.27 | 22680.03 | 1.19 |
| 2025-02-26 | 7.99 | 8.20 | 0.21 | 2.63 | 280577.86 | 22707.93 | 1.20 |
| 2025-02-25 | 8.04 | 7.99 | -0.10 | -1.24 | 155714.00 | 12466.72 | 0.67 |
| 2025-02-24 | 8.13 | 8.09 | -0.09 | -1.10 | 254989.40 | 20687.37 | 1.09 |
日K线
周K线
月K线
