- 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| 丰原药业(000153)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) |
3.400 |
3.670 |
3.670 |
3.310 |
51964.790 |
1832.594 |
|
3.490 |
3.530 |
3.480 |
3.420 |
8747.010 |
304.778 |
|
3.500 |
3.540 |
3.460 |
3.410 |
10928.400 |
377.447 |
|
3.370 |
3.540 |
3.490 |
3.260 |
18376.150 |
636.772 |
|
3.360 |
3.420 |
3.370 |
3.280 |
7362.490 |
244.756 |
|
3.240 |
3.430 |
3.370 |
3.220 |
7746.460 |
258.624 |
|
3.220 |
3.250 |
3.230 |
3.180 |
3703.000 |
118.840 |
|
3.230 |
3.250 |
3.180 |
3.080 |
5309.600 |
168.389 |
|
3.360 |
3.390 |
3.180 |
3.130 |
6211.520 |
200.779 |
|
3.450 |
3.450 |
3.390 |
3.350 |
4282.800 |
145.906 |
|
3.450 |
3.500 |
3.390 |
3.300 |
4394.810 |
148.447 |
|
3.550 |
3.630 |
3.480 |
3.440 |
7300.460 |
257.693 |
|
3.330 |
3.630 |
3.630 |
3.250 |
12204.590 |
428.943 |
|
3.200 |
3.410 |
3.340 |
3.110 |
7538.500 |
251.506 |
|
3.750 |
3.750 |
3.320 |
3.290 |
10201.990 |
359.599 |
|
3.600 |
3.650 |
3.610 |
3.500 |
6306.500 |
226.759 |
|
3.490 |
3.620 |
3.620 |
3.410 |
7732.520 |
272.319 |
|
3.570 |
3.570 |
3.500 |
3.320 |
10615.930 |
364.273 |
|
3.570 |
3.650 |
3.550 |
3.490 |
8003.920 |
285.505 |
|
3.970 |
4.000 |
3.590 |
3.590 |
15442.720 |
574.769 |
|
4.360 |
4.410 |
3.990 |
3.980 |
11726.630 |
488.087 |
|
4.460 |
4.470 |
4.360 |
4.300 |
9330.440 |
408.296 |
|
4.500 |
4.520 |
4.450 |
4.360 |
7780.700 |
346.609 |
|
4.530 |
4.600 |
4.500 |
4.380 |
16739.500 |
755.336 |
|
4.440 |
4.610 |
4.450 |
4.350 |
14217.530 |
638.790 |
|
4.450 |
4.560 |
4.510 |
4.340 |
12787.780 |
568.252 |
|
4.600 |
4.650 |
4.380 |
4.360 |
17588.600 |
788.791 |
|
4.770 |
4.810 |
4.610 |
4.550 |
29873.780 |
1394.641 |
|
4.630 |
4.870 |
4.730 |
4.560 |
57293.710 |
2711.398 |
|
4.620 |
4.690 |
4.610 |
4.590 |
16103.400 |
746.232 |
|
4.640 |
4.660 |
4.580 |
4.570 |
10444.250 |
480.751 |
|
4.590 |
4.670 |
4.670 |
4.570 |
21251.610 |
984.872 |
|
4.620 |
4.670 |
4.590 |
4.560 |
15329.110 |
707.984 |
|
4.560 |
4.680 |
4.620 |
4.480 |
20148.580 |
920.910 |
|
4.350 |
4.610 |
4.550 |
4.300 |
19278.520 |
869.093 |
|
4.350 |
4.440 |
4.380 |
4.110 |
19528.890 |
839.613 |
|
4.300 |
4.640 |
4.310 |
4.270 |
32356.610 |
1441.648 |
|
4.480 |
4.480 |
4.230 |
4.170 |
25834.970 |
1108.683 |
|
4.860 |
4.890 |
4.630 |
4.600 |
22645.470 |
1068.826 |
|
4.730 |
4.890 |
4.880 |
4.600 |
28589.130 |
1363.001 |
|
4.600 |
4.800 |
4.760 |
4.540 |
31208.200 |
1458.185 |
|
4.620 |
4.820 |
4.640 |
4.550 |
25970.950 |
1215.589 |
|
4.550 |
4.660 |
4.640 |
4.520 |
23528.280 |
1082.475 |
|
4.530 |
4.590 |
4.550 |
4.410 |
18727.070 |
844.377 |
|
4.280 |
4.500 |
4.490 |
4.280 |
22885.980 |
1013.378 |
|
4.250 |
4.370 |
4.260 |
4.220 |
11193.940 |
481.006 |
|
4.100 |
4.380 |
4.300 |
4.060 |
19266.570 |
822.671 |
|
4.100 |
4.260 |
4.190 |
4.060 |
8583.890 |
358.518 |
|
4.200 |
4.200 |
4.110 |
4.070 |
5764.500 |
237.577 |
|
