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 | 8.20 |
| 涨跌额/元 | 0.75 |
| 涨跌幅/% | 10.07 |
| 买入/元 | 8.20 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.45 |
| 今开/元 | 8.04 |
| 最高/元 | 8.20 |
| 最低/元 | 7.83 |
| 成交量/手 | 1066517.66 |
| 成交额/万 | 86150.53 |
| 股净值/元 | 28.71 |
| 市净率 | 1.04 |
| 总市值/万 | 1919171.39 |
| 流通值/万 | 1919171.39 |
| 换手率/% | 4.56 |
| 入市日期 | 1997-02-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.04 | 8.20 | 0.75 | 10.07 | 1066517.66 | 86150.53 | 4.56 |
| 2024-09-27 | 7.00 | 7.45 | 0.62 | 9.08 | 864793.74 | 61729.85 | 3.69 |
| 2024-09-26 | 6.36 | 6.83 | 0.44 | 6.89 | 501462.03 | 33139.73 | 2.14 |
| 2024-09-25 | 6.33 | 6.39 | 0.16 | 2.57 | 425613.92 | 27439.64 | 1.82 |
| 2024-09-24 | 5.99 | 6.23 | 0.30 | 5.06 | 346115.17 | 21228.53 | 1.48 |
| 2024-09-23 | 5.95 | 5.93 | -0.02 | -0.34 | 80082.40 | 4754.74 | 0.34 |
| 2024-09-20 | 5.94 | 5.95 | 0.01 | 0.17 | 95805.00 | 5675.25 | 0.41 |
| 2024-09-19 | 5.86 | 5.94 | 0.10 | 1.71 | 154522.65 | 9177.10 | 0.66 |
| 2024-09-18 | 5.82 | 5.84 | 0.01 | 0.17 | 85026.71 | 4924.15 | 0.36 |
| 2024-09-13 | 5.81 | 5.83 | 0.03 | 0.52 | 120158.60 | 7009.54 | 0.51 |
| 2024-09-12 | 5.74 | 5.80 | 0.06 | 1.05 | 90427.81 | 5225.94 | 0.39 |
| 2024-09-11 | 5.74 | 5.74 | -0.02 | -0.35 | 83798.60 | 4812.17 | 0.36 |
| 2024-09-10 | 5.81 | 5.76 | -0.04 | -0.69 | 126431.00 | 7214.01 | 0.54 |
| 2024-09-09 | 5.74 | 5.80 | 0.03 | 0.52 | 143029.00 | 8331.06 | 0.61 |
| 2024-09-06 | 5.86 | 5.77 | 0.02 | 0.35 | 167691.13 | 9779.38 | 0.72 |
| 2024-09-05 | 5.67 | 5.75 | 0.08 | 1.41 | 80107.20 | 4586.70 | 0.34 |
| 2024-09-04 | 5.66 | 5.67 | -0.02 | -0.35 | 72181.68 | 4106.76 | 0.31 |
| 2024-09-03 | 5.65 | 5.69 | 0.02 | 0.35 | 69747.40 | 3969.57 | 0.30 |
| 2024-09-02 | 5.84 | 5.67 | -0.19 | -3.24 | 148607.00 | 8540.31 | 0.63 |
| 2024-08-30 | 5.73 | 5.86 | 0.13 | 2.27 | 182855.60 | 10706.11 | 0.78 |
| 2024-08-29 | 5.68 | 5.73 | 0.02 | 0.35 | 92018.14 | 5279.04 | 0.39 |
| 2024-08-28 | 5.67 | 5.71 | 0.01 | 0.18 | 71574.00 | 4083.78 | 0.31 |
| 2024-08-27 | 5.68 | 5.70 | -0.02 | -0.35 | 78298.40 | 4456.01 | 0.33 |
| 2024-08-26 | 5.72 | 5.72 | 0.01 | 0.18 | 80437.65 | 4612.54 | 0.34 |
| 2024-08-23 | 5.68 | 5.71 | 0.00 | 0.00 | 105480.50 | 6048.86 | 0.45 |
| 2024-08-22 | 5.80 | 5.71 | -0.05 | -0.87 | 158009.60 | 9087.56 | 0.68 |
| 2024-08-21 | 5.80 | 5.76 | -0.08 | -1.37 | 92385.54 | 5349.08 | 0.39 |
| 2024-08-20 | 5.92 | 5.84 | -0.11 | -1.85 | 187483.08 | 10969.49 | 0.80 |
| 2024-08-19 | 5.85 | 5.95 | 0.12 | 2.06 | 277497.00 | 16640.64 | 1.19 |
| 2024-08-16 | 5.92 | 5.83 | -0.10 | -1.69 | 118357.80 | 6956.89 | 0.51 |
| 2024-08-15 | 5.87 | 5.93 | 0.05 | 0.85 | 182273.32 | 10830.87 | 0.78 |
| 2024-08-14 | 5.87 | 5.88 | 0.01 | 0.17 | 175898.23 | 10421.12 | 0.75 |
| 2024-08-13 | 5.80 | 5.87 | 0.08 | 1.38 | 146196.62 | 8506.61 | 0.62 |
| 2024-08-12 | 5.82 | 5.79 | -0.09 | -1.53 | 188895.58 | 10958.01 | 0.81 |
| 2024-08-09 | 5.91 | 5.88 | 0.01 | 0.17 | 330248.06 | 19755.28 | 1.41 |
| 2024-08-08 | 5.82 | 5.87 | 0.03 | 0.51 | 136419.82 | 8019.04 | 0.58 |
| 2024-08-07 | 5.91 | 5.84 | -0.13 | -2.18 | 224036.85 | 13112.87 | 0.96 |
| 2024-08-06 | 5.87 | 5.97 | 0.14 | 2.40 | 365572.48 | 21900.21 | 1.56 |
| 2024-08-05 | 5.85 | 5.83 | -0.06 | -1.02 | 136106.80 | 8041.33 | 0.58 |
| 2024-08-02 | 5.98 | 5.89 | -0.11 | -1.83 | 116912.80 | 6948.29 | 0.50 |
| 2024-08-01 | 5.95 | 6.00 | 0.00 | 0.00 | 175644.20 | 10527.69 | 0.75 |
| 2024-07-31 | 5.72 | 6.00 | 0.30 | 5.26 | 323150.14 | 19210.79 | 1.38 |
| 2024-07-30 | 5.63 | 5.70 | 0.03 | 0.53 | 74826.92 | 4254.39 | 0.32 |
| 2024-07-29 | 5.68 | 5.67 | -0.03 | -0.53 | 86313.00 | 4916.37 | 0.37 |
| 2024-07-26 | 5.58 | 5.70 | 0.13 | 2.33 | 126265.05 | 7187.04 | 0.54 |
| 2024-07-25 | 5.46 | 5.57 | 0.10 | 1.83 | 97840.84 | 5438.93 | 0.42 |
| 2024-07-24 | 5.55 | 5.47 | -0.09 | -1.62 | 101657.14 | 5599.33 | 0.43 |
| 2024-07-23 | 5.64 | 5.56 | -0.09 | -1.59 | 93630.66 | 5274.32 | 0.40 |
| 2024-07-22 | 5.65 | 5.65 | 0.03 | 0.53 | 98580.80 | 5557.33 | 0.42 |
| 2024-07-19 | 5.58 | 5.62 | 0.02 | 0.36 | 78425.02 | 4397.15 | 0.34 |
| 2024-07-18 | 5.56 | 5.60 | 0.02 | 0.36 | 100286.02 | 5565.81 | 0.43 |
| 2024-07-17 | 5.55 | 5.58 | 0.03 | 0.54 | 95600.52 | 5328.16 | 0.41 |
| 2024-07-16 | 5.54 | 5.55 | 0.01 | 0.18 | 65536.78 | 3636.30 | 0.28 |
| 2024-07-15 | 5.53 | 5.54 | 0.00 | 0.00 | 77839.21 | 4303.62 | 0.33 |
| 2024-07-12 | 5.55 | 5.54 | -0.02 | -0.36 | 75673.00 | 4198.31 | 0.32 |
| 2024-07-11 | 5.49 | 5.56 | 0.16 | 2.96 | 145739.21 | 8076.26 | 0.62 |
| 2024-07-10 | 5.39 | 5.40 | 0.01 | 0.19 | 102615.80 | 5566.07 | 0.44 |
| 2024-07-09 | 5.29 | 5.39 | 0.10 | 1.89 | 122200.42 | 6505.76 | 0.52 |
| 2024-07-08 | 5.47 | 5.29 | -0.20 | -3.64 | 121638.90 | 6503.48 | 0.52 |
| 2024-07-05 | 5.45 | 5.49 | 0.05 | 0.92 | 89931.11 | 4916.53 | 0.38 |
| 2024-07-04 | 5.59 | 5.44 | -0.14 | -2.51 | 117888.70 | 6483.39 | 0.50 |
| 2024-07-03 | 5.57 | 5.58 | 0.02 | 0.36 | 78841.04 | 4404.47 | 0.34 |
| 2024-07-02 | 5.58 | 5.56 | -0.02 | -0.36 | 100201.01 | 5598.50 | 0.43 |
| 2024-07-01 | 5.61 | 5.58 | 0.00 | 0.00 | 132470.12 | 7340.86 | 0.57 |
| 2024-06-28 | 5.68 | 5.58 | -0.09 | -1.59 | 174917.52 | 9889.40 | 0.75 |
| 2024-06-27 | 5.74 | 5.67 | -0.08 | -1.39 | 94085.80 | 5367.06 | 0.40 |
| 2024-06-26 | 5.65 | 5.75 | 0.11 | 1.95 | 115627.21 | 6578.46 | 0.49 |
| 2024-06-25 | 5.72 | 5.64 | -0.06 | -1.05 | 116573.40 | 6601.95 | 0.50 |
| 2024-06-24 | 5.85 | 5.70 | -0.13 | -2.23 | 130677.41 | 7498.10 | 0.56 |
| 2024-06-21 | 5.83 | 5.83 | 0.02 | 0.34 | 88869.81 | 5198.02 | 0.38 |
| 2024-06-20 | 5.92 | 5.81 | -0.13 | -2.19 | 115229.94 | 6743.40 | 0.49 |
| 2024-06-19 | 5.99 | 5.94 | -0.05 | -0.84 | 137590.00 | 8199.86 | 0.59 |
| 2024-06-18 | 5.90 | 5.99 | 0.09 | 1.53 | 237645.41 | 14246.22 | 1.02 |
| 2024-06-17 | 5.74 | 5.90 | 0.02 | 0.34 | 328731.56 | 19240.61 | 1.40 |
| 2024-06-14 | 6.00 | 5.88 | -0.11 | -1.84 | 893490.82 | 51163.94 | 3.82 |
| 2024-06-13 | 6.08 | 5.99 | -0.10 | -1.64 | 274187.10 | 16474.53 | 1.17 |
| 2024-06-12 | 6.16 | 6.09 | -0.06 | -0.98 | 160375.20 | 9820.87 | 0.69 |
| 2024-06-11 | 6.16 | 6.15 | -0.03 | -0.49 | 107606.59 | 6628.63 | 0.46 |
| 2024-06-07 | 6.23 | 6.18 | -0.04 | -0.64 | 164027.99 | 10125.74 | 0.70 |
| 2024-06-06 | 6.34 | 6.22 | -0.13 | -2.05 | 139692.39 | 8754.60 | 0.60 |
| 2024-06-05 | 6.40 | 6.35 | -0.07 | -1.09 | 79309.45 | 5068.86 | 0.34 |
| 2024-06-04 | 6.37 | 6.42 | 0.04 | 0.63 | 73603.21 | 4704.16 | 0.31 |
| 2024-06-03 | 6.51 | 6.38 | -0.15 | -2.30 | 124260.99 | 7969.66 | 0.53 |
| 2024-05-31 | 6.54 | 6.53 | 0.00 | 0.00 | 48329.22 | 3164.79 | 0.21 |
| 2024-05-30 | 6.54 | 6.53 | -0.03 | -0.46 | 54595.00 | 3572.32 | 0.23 |
| 2024-05-29 | 6.54 | 6.56 | 0.01 | 0.15 | 67670.20 | 4446.57 | 0.29 |
| 2024-05-28 | 6.58 | 6.55 | -0.05 | -0.76 | 61805.40 | 4052.78 | 0.26 |
| 2024-05-27 | 6.55 | 6.60 | 0.05 | 0.76 | 69275.00 | 4548.04 | 0.30 |
| 2024-05-24 | 6.59 | 6.55 | -0.06 | -0.91 | 80878.57 | 5336.93 | 0.35 |
| 2024-05-23 | 6.69 | 6.61 | -0.12 | -1.78 | 140796.31 | 9369.75 | 0.60 |
| 2024-05-22 | 6.73 | 6.73 | 0.02 | 0.30 | 139022.40 | 9399.80 | 0.59 |
| 2024-05-21 | 6.79 | 6.81 | -0.01 | -0.15 | 138715.14 | 9420.77 | 0.59 |
| 2024-05-20 | 6.82 | 6.82 | -0.02 | -0.29 | 142800.58 | 9775.53 | 0.61 |
| 2024-05-17 | 6.74 | 6.84 | 0.11 | 1.63 | 148418.80 | 10065.49 | 0.63 |
| 2024-05-16 | 6.72 | 6.73 | 0.01 | 0.15 | 150826.22 | 10178.39 | 0.64 |
| 2024-05-15 | 6.87 | 6.72 | -0.13 | -1.90 | 209148.16 | 14145.91 | 0.89 |
| 2024-05-14 | 6.78 | 6.85 | 0.03 | 0.44 | 137007.02 | 9328.83 | 0.59 |
| 2024-05-13 | 6.81 | 6.82 | -0.01 | -0.15 | 168979.44 | 11479.25 | 0.72 |
| 2024-05-10 | 6.82 | 6.83 | 0.02 | 0.29 | 165407.00 | 11269.17 | 0.71 |
| 2024-05-09 | 6.75 | 6.81 | 0.06 | 0.89 | 119667.14 | 8138.88 | 0.51 |
日K线
周K线
月K线
