- 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| 普洛股份(000739)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) |
4.110 |
4.130 |
3.950 |
3.920 |
16950.630 |
677.123 |
|
4.190 |
4.260 |
4.210 |
4.130 |
14866.990 |
624.611 |
|
4.270 |
4.300 |
4.210 |
4.110 |
27034.390 |
1133.837 |
|
4.120 |
4.480 |
4.370 |
4.000 |
61069.910 |
2613.953 |
|
4.020 |
4.160 |
4.110 |
3.960 |
20279.000 |
825.094 |
|
4.000 |
4.140 |
4.060 |
3.950 |
13891.000 |
561.637 |
|
3.820 |
3.950 |
3.930 |
3.800 |
8442.130 |
329.513 |
|
3.850 |
3.920 |
3.820 |
3.700 |
8548.300 |
325.029 |
|
3.980 |
4.040 |
3.810 |
3.740 |
12687.710 |
490.714 |
|
4.050 |
4.150 |
4.080 |
4.000 |
7062.300 |
289.449 |
|
4.100 |
4.130 |
4.070 |
3.920 |
11088.710 |
448.868 |
|
4.200 |
4.370 |
4.120 |
4.100 |
15903.320 |
672.394 |
|
3.850 |
4.310 |
4.280 |
3.830 |
22819.390 |
948.044 |
|
3.780 |
3.930 |
3.930 |
3.750 |
9277.540 |
360.644 |
|
4.190 |
4.190 |
3.790 |
3.790 |
13962.800 |
554.865 |
|
4.190 |
4.260 |
4.190 |
4.150 |
6694.990 |
282.184 |
|
4.160 |
4.270 |
4.210 |
4.110 |
9413.180 |
395.095 |
|
4.270 |
4.300 |
4.180 |
4.010 |
15923.710 |
655.203 |
|
4.250 |
4.400 |
4.270 |
4.160 |
9847.200 |
423.577 |
|
4.800 |
4.800 |
4.320 |
4.320 |
22504.000 |
1009.189 |
|
5.310 |
5.340 |
4.800 |
4.790 |
19901.020 |
997.584 |
|
5.350 |
5.390 |
5.290 |
5.180 |
10208.970 |
538.547 |
|
5.310 |
5.400 |
5.310 |
5.200 |
14780.960 |
788.196 |
|
5.350 |
5.490 |
5.320 |
5.200 |
14880.210 |
797.843 |
|
5.490 |
5.560 |
5.390 |
5.380 |
11587.800 |
634.350 |
|
5.350 |
5.620 |
5.560 |
5.310 |
18724.140 |
1020.797 |
|
5.630 |
5.700 |
5.400 |
5.400 |
21673.040 |
1197.334 |
|
5.900 |
6.040 |
5.650 |
5.630 |
41847.700 |
2419.102 |
|
5.730 |
6.180 |
5.850 |
5.680 |
70544.870 |
4185.412 |
|
5.740 |
5.860 |
5.820 |
5.640 |
28224.290 |
1627.797 |
|
5.700 |
5.740 |
5.650 |
5.630 |
22035.760 |
1251.611 |
|
5.670 |
5.850 |
5.760 |
5.610 |
36995.220 |
2124.657 |
|
5.620 |
5.790 |
5.620 |
5.570 |
33761.400 |
1920.434 |
|
5.590 |
5.730 |
5.600 |
5.510 |
32344.020 |
1818.308 |
|
5.250 |
5.700 |
5.600 |
5.210 |
43186.180 |
2377.341 |
|
5.350 |
5.460 |
5.400 |
4.900 |
57323.630 |
2948.058 |
|
5.190 |
5.580 |
5.330 |
5.150 |
70292.220 |
3849.936 |
|
5.360 |
5.420 |
5.070 |
4.950 |
22038.510 |
1139.865 |
|
5.640 |
5.840 |
5.420 |
5.400 |
27389.450 |
1530.465 |
|
5.380 |
5.640 |
5.640 |
5.350 |
22492.650 |
1238.493 |
|
5.510 |
5.610 |
5.430 |
5.380 |
22440.570 |
1223.544 |
|
5.700 |
5.870 |
5.610 |
5.600 |
38243.010 |
2195.596 |
|
5.580 |
5.970 |
5.830 |
5.510 |
48548.680 |
2756.155 |
|
5.510 |
5.600 |
5.540 |
5.360 |
25049.180 |
1376.345 |
|
5.190 |
5.540 |
5.490 |
5.190 |
27132.920 |
1470.749 |
|
5.160 |
5.290 |
5.190 |
5.150 |
14770.170 |
768.898 |
|
4.940 |
5.300 |
5.220 |
4.850 |
24043.700 |
1235.356 |
|
4.910 |
5.100 |
5.000 |
4.880 |
10862.180 |
542.931 |
|
5.030 |
5.100 |
4.870 |
4.800 |
13527.900 |
663.346 |
|
