- 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| 海王生物(000078)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) |
3.440 |
3.440 |
3.320 |
3.300 |
26773.510 |
903.472 |
|
3.490 |
3.590 |
3.540 |
3.470 |
17145.510 |
606.020 |
|
3.560 |
3.570 |
3.530 |
3.420 |
29698.140 |
1038.866 |
|
3.450 |
3.600 |
3.550 |
3.380 |
42977.620 |
1512.860 |
|
3.410 |
3.480 |
3.420 |
3.360 |
20280.750 |
695.288 |
|
3.380 |
3.480 |
3.440 |
3.320 |
22546.120 |
769.168 |
|
3.300 |
3.390 |
3.330 |
3.300 |
12665.850 |
424.030 |
|
3.320 |
3.410 |
3.350 |
3.220 |
13048.050 |
433.928 |
|
3.520 |
3.520 |
3.320 |
3.280 |
20543.410 |
694.391 |
|
3.480 |
3.650 |
3.540 |
3.410 |
20759.660 |
734.635 |
|
3.510 |
3.530 |
3.480 |
3.300 |
18450.870 |
630.136 |
|
3.640 |
3.740 |
3.510 |
3.500 |
34133.420 |
1229.962 |
|
3.370 |
3.730 |
3.700 |
3.270 |
45274.050 |
1628.940 |
|
3.290 |
3.420 |
3.390 |
3.210 |
18199.250 |
612.711 |
|
3.700 |
3.750 |
3.340 |
3.330 |
28175.030 |
986.720 |
|
3.610 |
3.750 |
3.700 |
3.610 |
18255.910 |
676.236 |
|
3.680 |
3.780 |
3.700 |
3.640 |
20418.760 |
758.122 |
|
3.700 |
3.740 |
3.670 |
3.500 |
25245.520 |
914.054 |
|
3.700 |
3.770 |
3.720 |
3.630 |
25920.560 |
963.646 |
|
4.130 |
4.130 |
3.700 |
3.690 |
45090.550 |
1729.926 |
|
4.540 |
4.560 |
4.100 |
4.080 |
34420.730 |
1491.141 |
|
4.520 |
4.550 |
4.520 |
4.400 |
27184.850 |
1217.126 |
|
4.680 |
4.720 |
4.510 |
4.410 |
38267.690 |
1743.375 |
|
4.850 |
4.950 |
4.650 |
4.640 |
74954.740 |
3606.671 |
|
4.830 |
4.970 |
4.850 |
4.790 |
46232.110 |
2263.958 |
|
4.770 |
4.910 |
4.850 |
4.640 |
36930.630 |
1771.267 |
|
4.850 |
4.930 |
4.790 |
4.650 |
65564.850 |
3149.424 |
|
4.940 |
4.970 |
4.820 |
4.770 |
36294.690 |
1768.954 |
|
4.900 |
4.980 |
4.890 |
4.810 |
41478.120 |
2032.121 |
|
4.910 |
5.010 |
4.950 |
4.910 |
49381.950 |
2449.412 |
|
5.050 |
5.050 |
4.940 |
4.920 |
70842.030 |
3523.395 |
|
5.070 |
5.070 |
5.060 |
4.940 |
140804.740 |
7056.625 |
|
4.830 |
5.090 |
5.040 |
4.730 |
155211.690 |
7703.685 |
|
4.690 |
4.900 |
4.830 |
4.690 |
66073.180 |
3168.536 |
|
4.600 |
4.830 |
4.760 |
4.500 |
71443.300 |
3376.714 |
|
4.550 |
4.860 |
4.560 |
4.490 |
92589.820 |
4335.957 |
|
4.700 |
4.700 |
4.420 |
4.310 |
63876.110 |
2877.471 |
|
4.990 |
5.130 |
4.780 |
4.750 |
197265.350 |
9819.432 |
|
4.680 |
4.980 |
4.920 |
4.610 |
73779.370 |
3547.887 |
|
4.610 |
4.730 |
4.690 |
4.550 |
54162.150 |
2512.689 |
|
4.740 |
4.870 |
4.680 |
4.660 |
82521.510 |
3934.630 |
|
4.710 |
4.830 |
4.810 |
4.650 |
90399.460 |
4270.515 |
|
4.550 |
4.740 |
4.680 |
4.500 |
78483.670 |
3642.481 |
|
4.350 |
4.580 |
4.560 |
4.310 |
61640.900 |
2780.391 |
|
4.350 |
4.390 |
4.340 |
4.280 |
39166.400 |
1697.956 |
|
4.150 |
4.420 |
4.340 |
4.050 |
48896.780 |
2087.055 |
|
4.140 |
4.250 |
4.170 |
4.090 |
25321.190 |
1056.994 |
|
4.180 |
4.210 |
4.090 |
4.070 |
21862.620 |
902.783 |
|
