- 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| 海德股份(000567)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) |
4.020 |
4.220 |
4.140 |
4.000 |
6748.500 |
278.065 |
|
3.870 |
4.030 |
4.010 |
3.800 |
4424.300 |
174.924 |
|
3.820 |
3.990 |
3.900 |
3.760 |
3621.900 |
140.297 |
|
4.010 |
4.050 |
3.820 |
3.780 |
4727.010 |
185.173 |
|
4.060 |
4.120 |
4.050 |
3.960 |
2703.000 |
109.680 |
|
4.080 |
4.120 |
4.050 |
3.930 |
4843.860 |
195.241 |
|
4.210 |
4.320 |
4.100 |
4.020 |
9204.890 |
384.416 |
|
3.880 |
4.260 |
4.250 |
3.820 |
10954.670 |
451.227 |
|
3.790 |
3.950 |
3.880 |
3.750 |
4163.910 |
161.164 |
|
4.350 |
4.350 |
3.790 |
3.790 |
8138.050 |
320.365 |
|
4.240 |
4.310 |
4.210 |
4.130 |
4899.700 |
208.060 |
|
4.090 |
4.300 |
4.240 |
4.090 |
4000.500 |
169.549 |
|
4.150 |
4.250 |
4.250 |
3.940 |
6680.370 |
273.862 |
|
4.050 |
4.260 |
4.180 |
4.020 |
7120.830 |
294.794 |
|
4.600 |
4.720 |
4.190 |
4.190 |
12276.210 |
530.333 |
|
5.180 |
5.190 |
4.660 |
4.590 |
11744.320 |
563.534 |
|
5.080 |
5.150 |
5.100 |
5.010 |
7617.100 |
386.697 |
|
5.020 |
5.150 |
5.080 |
4.910 |
6236.770 |
313.879 |
|
5.100 |
5.180 |
4.990 |
4.950 |
8067.870 |
408.364 |
|
5.250 |
5.380 |
5.110 |
5.100 |
6785.050 |
357.996 |
|
5.130 |
5.420 |
5.300 |
5.020 |
10838.520 |
563.834 |
|
5.500 |
5.510 |
5.130 |
5.120 |
15960.190 |
833.712 |
|
5.640 |
5.680 |
5.500 |
5.410 |
10665.690 |
592.668 |
|
5.550 |
5.680 |
5.480 |
5.430 |
18185.760 |
1003.430 |
|
5.450 |
6.000 |
5.730 |
5.450 |
37082.090 |
2151.193 |
|
5.400 |
5.570 |
5.450 |
5.280 |
17156.480 |
929.304 |
|
5.180 |
5.580 |
5.430 |
5.180 |
24491.240 |
1323.822 |
|
5.230 |
5.330 |
5.170 |
5.170 |
10196.290 |
535.322 |
|
5.240 |
5.320 |
5.190 |
5.160 |
12832.730 |
671.471 |
|
5.000 |
5.340 |
5.300 |
4.920 |
12217.110 |
635.325 |
|
4.950 |
5.050 |
5.020 |
4.650 |
13848.090 |
672.492 |
|
4.990 |
5.090 |
4.780 |
4.500 |
14112.590 |
695.319 |
|
5.130 |
5.200 |
4.870 |
4.790 |
17828.190 |
887.400 |
|
5.460 |
5.720 |
5.320 |
5.260 |
23271.220 |
1273.073 |
|
5.300 |
5.480 |
5.480 |
5.220 |
21045.470 |
1129.834 |
|
5.500 |
5.700 |
5.390 |
5.220 |
32167.490 |
1751.479 |
|
5.700 |
6.010 |
5.750 |
5.500 |
68430.840 |
3943.440 |
|
5.180 |
5.670 |
5.670 |
5.100 |
37071.680 |
2013.465 |
|
5.060 |
5.200 |
5.150 |
4.950 |
18987.350 |
966.535 |
|
4.710 |
5.030 |
4.980 |
4.710 |
18681.460 |
926.217 |
|
4.650 |
4.900 |
4.710 |
4.630 |
12042.840 |
571.954 |
|
4.440 |
4.760 |
4.680 |
4.340 |
12871.990 |
592.862 |
|
4.450 |
4.570 |
4.490 |
4.420 |
7538.880 |
339.480 |
|
4.550 |
4.610 |
4.450 |
4.420 |
7006.100 |
313.873 |
|
