- 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| ST四环(000605)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) |
7.650 |
7.790 |
7.640 |
7.450 |
3233.280 |
246.291 |
|
7.520 |
7.940 |
7.790 |
7.520 |
1921.390 |
148.719 |
|
7.800 |
7.980 |
7.690 |
7.480 |
3696.160 |
284.767 |
|
7.510 |
8.050 |
7.850 |
7.510 |
5315.360 |
420.115 |
|
7.780 |
7.870 |
7.670 |
7.600 |
3253.590 |
250.281 |
|
7.950 |
8.120 |
7.960 |
7.710 |
5609.700 |
442.626 |
|
7.610 |
7.940 |
7.800 |
7.610 |
4965.260 |
386.571 |
|
7.490 |
7.920 |
7.650 |
7.300 |
5914.180 |
457.459 |
|
7.500 |
7.850 |
7.540 |
7.470 |
5847.760 |
441.995 |
|
7.950 |
8.170 |
7.860 |
7.580 |
5328.410 |
416.684 |
|
8.220 |
8.280 |
7.910 |
7.890 |
10772.650 |
856.741 |
|
8.000 |
8.300 |
8.300 |
7.810 |
19562.440 |
1617.776 |
|
7.530 |
7.900 |
7.900 |
7.150 |
7739.110 |
600.335 |
|
7.520 |
7.750 |
7.520 |
7.520 |
6302.140 |
475.095 |
|
7.910 |
8.200 |
7.920 |
7.830 |
3441.220 |
274.679 |
|
8.020 |
8.180 |
8.080 |
7.910 |
2728.750 |
220.665 |
|
8.070 |
8.350 |
8.180 |
8.070 |
6587.400 |
534.522 |
|
8.490 |
8.490 |
8.490 |
8.490 |
926.000 |
78.617 |
|
8.950 |
9.350 |
8.940 |
8.940 |
448.000 |
40.125 |
|
9.970 |
9.970 |
9.410 |
9.410 |
2771.600 |
266.984 |
|
9.990 |
10.090 |
9.900 |
9.800 |
4453.460 |
441.501 |
|
9.980 |
10.000 |
9.800 |
9.650 |
2808.390 |
276.584 |
|
10.010 |
10.100 |
9.750 |
9.720 |
3406.060 |
337.301 |
|
10.200 |
10.240 |
10.000 |
10.000 |
3922.130 |
396.388 |
|
10.000 |
10.470 |
10.320 |
9.850 |
5409.190 |
551.393 |
|
10.450 |
10.450 |
10.110 |
10.100 |
3493.440 |
355.773 |
|
10.530 |
10.680 |
10.460 |
10.200 |
5564.790 |
578.046 |
|
10.500 |
10.550 |
10.300 |
10.160 |
5362.140 |
551.973 |
|
10.580 |
10.860 |
10.630 |
10.500 |
7656.060 |
815.403 |
|
10.450 |
10.590 |
10.520 |
10.300 |
6349.450 |
663.472 |
|
10.400 |
10.780 |
10.590 |
10.400 |
8469.040 |
897.558 |
|
10.380 |
10.680 |
10.310 |
10.190 |
8206.230 |
852.285 |
|
10.620 |
10.770 |
10.240 |
10.200 |
11098.290 |
1165.795 |
|
9.920 |
10.400 |
10.400 |
9.660 |
10221.810 |
1053.378 |
|
9.590 |
9.900 |
9.900 |
9.340 |
5626.150 |
543.043 |
|
10.040 |
10.250 |
9.580 |
9.540 |
8511.370 |
836.751 |
|
10.280 |
10.400 |
10.040 |
10.040 |
11216.320 |
1134.293 |
|
10.860 |
10.900 |
10.570 |
10.220 |
22202.330 |
2369.463 |
|
9.800 |
10.380 |
10.380 |
9.650 |
10054.060 |
1034.846 |
|
10.010 |
10.140 |
9.890 |
9.550 |
8882.740 |
871.537 |
|
10.300 |
10.530 |
10.010 |
10.000 |
10553.200 |
1073.455 |
|
10.110 |
10.550 |
10.350 |
10.060 |
12840.800 |
1311.810 |
|
9.720 |
10.120 |
10.120 |
9.660 |
16350.780 |
1641.166 |
|
9.200 |
9.640 |
9.640 |
9.160 |
8991.720 |
858.380 |
|
9.150 |
9.250 |
9.180 |
8.900 |
6648.120 |
603.199 |
|
8.880 |
9.320 |
9.120 |
8.440 |
13482.460 |
1203.445 |
|
9.390 |
9.590 |
8.880 |
8.880 |
5504.070 |
502.716 |
|
9.840 |
10.040 |
9.350 |
9.350 |
6950.390 |
662.475 |
|
