- 最近访问股
- 我的自选股
每日必读行情走势公司资料财务报表财务数据财务分析个股资料
发行与分配财务与公告资本运作重大事项相关专题相关资讯选股工具浏览工具| 深国商(000056)2008年3季度历史交易 | ||||||
|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(手) |
交易金额(万元) |
4.440 |
4.570 |
4.270 |
4.230 |
21492.860 |
946.175 |
|
4.610 |
4.870 |
4.700 |
4.480 |
30085.870 |
1396.310 |
|
5.360 |
5.480 |
4.900 |
4.800 |
62065.120 |
3209.019 |
|
4.990 |
5.080 |
5.080 |
4.850 |
31689.960 |
1593.411 |
|
4.480 |
4.660 |
4.620 |
4.300 |
15501.570 |
695.180 |
|
4.380 |
4.570 |
4.480 |
4.310 |
10948.210 |
487.857 |
|
4.230 |
4.390 |
4.330 |
4.230 |
5154.070 |
222.158 |
|
4.420 |
4.520 |
4.300 |
4.190 |
8763.090 |
380.183 |
|
4.740 |
4.790 |
4.420 |
4.370 |
13386.990 |
599.303 |
|
4.800 |
4.950 |
4.850 |
4.750 |
13112.130 |
633.822 |
|
4.740 |
4.800 |
4.750 |
4.600 |
8087.810 |
382.029 |
|
5.070 |
5.130 |
4.750 |
4.750 |
16153.700 |
794.230 |
|
4.750 |
5.180 |
5.120 |
4.580 |
21493.060 |
1071.945 |
|
4.540 |
4.880 |
4.750 |
4.540 |
6180.000 |
293.820 |
|
5.330 |
5.330 |
4.750 |
4.750 |
11715.980 |
581.464 |
|
5.250 |
5.440 |
5.280 |
5.160 |
12518.220 |
660.089 |
|
5.420 |
5.540 |
5.390 |
5.100 |
9764.420 |
524.582 |
|
5.520 |
5.560 |
5.550 |
5.050 |
13014.560 |
690.420 |
|
5.940 |
5.970 |
5.520 |
5.510 |
30983.220 |
1739.133 |
|
6.800 |
6.900 |
6.120 |
6.120 |
25101.360 |
1572.178 |
|
6.800 |
7.200 |
6.800 |
6.700 |
59365.800 |
4145.996 |
|
6.400 |
6.850 |
6.850 |
6.370 |
18024.920 |
1206.475 |
|
6.480 |
6.590 |
6.470 |
6.250 |
14986.720 |
965.423 |
|
6.400 |
7.000 |
6.580 |
6.390 |
30684.450 |
2070.544 |
|
6.700 |
6.780 |
6.420 |
6.400 |
7798.390 |
513.240 |
|
6.760 |
6.850 |
6.810 |
6.140 |
19755.060 |
1300.482 |
|
6.580 |
7.090 |
6.820 |
6.580 |
40737.970 |
2800.358 |
|
6.830 |
7.000 |
6.650 |
6.570 |
16151.060 |
1093.383 |
|
6.990 |
6.990 |
6.830 |
6.730 |
20222.020 |
1380.493 |
|
6.600 |
7.060 |
7.060 |
6.600 |
33942.420 |
2322.705 |
|
6.750 |
6.750 |
6.590 |
6.500 |
18249.230 |
1200.053 |
|
6.690 |
6.890 |
6.760 |
6.670 |
24423.990 |
1655.682 |
|
6.640 |
6.870 |
6.670 |
6.480 |
28388.550 |
1896.645 |
|
6.620 |
6.700 |
6.550 |
6.390 |
14801.510 |
962.329 |
|
6.290 |
6.640 |
6.600 |
6.150 |
17446.470 |
1136.473 |
|
6.130 |
6.340 |
6.300 |
6.010 |
8566.050 |
528.367 |
|
6.140 |
6.340 |
6.100 |
6.010 |
12296.060 |
760.064 |
|
6.220 |
6.440 |
6.100 |
5.980 |
18793.000 |
1166.115 |
|
6.510 |
6.960 |
6.580 |
6.440 |
28795.710 |
1924.649 |
|
6.220 |
6.450 |
6.440 |
6.220 |
11015.320 |
699.969 |
|
6.560 |
6.670 |
6.310 |
6.100 |
18382.820 |
1160.009 |
|
6.710 |
6.940 |
6.580 |
6.580 |
26675.130 |
1802.725 |
|
6.640 |
6.980 |
6.810 |
6.640 |
22266.870 |
1514.355 |
|
6.550 |
6.800 |
6.640 |
6.400 |
17933.360 |
1180.710 |
|
6.100 |
6.530 |
6.480 |
6.100 |
19671.970 |
1260.628 |
|
6.080 |
6.340 |
6.150 |
6.020 |
11339.930 |
696.511 |
|
5.810 |
6.320 |
6.170 |
5.700 |
14245.630 |
863.364 |
|
6.070 |
6.150 |
5.930 |
5.850 |
11243.630 |
674.699 |
|
6.440 |
6.500 |
5.950 |
5.920 |
16090.930 |
980.438 |
|
