- 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| 华神集团(000790)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) |
5.880 |
5.970 |
5.720 |
5.600 |
13127.850 |
756.465 |
|
5.870 |
6.070 |
6.070 |
5.780 |
11369.960 |
681.190 |
|
5.800 |
5.990 |
5.860 |
5.660 |
8971.850 |
523.504 |
|
5.780 |
5.950 |
5.900 |
5.720 |
7769.910 |
455.825 |
|
6.000 |
6.000 |
5.860 |
5.740 |
7482.200 |
437.143 |
|
5.810 |
6.130 |
6.020 |
5.770 |
10573.990 |
631.398 |
|
5.750 |
5.980 |
5.850 |
5.660 |
7282.590 |
423.971 |
|
5.510 |
5.950 |
5.750 |
5.460 |
7897.170 |
448.854 |
|
5.890 |
6.140 |
5.800 |
5.450 |
11054.690 |
650.302 |
|
6.000 |
6.160 |
6.020 |
5.880 |
6191.060 |
373.336 |
|
6.010 |
6.210 |
5.950 |
5.800 |
15480.010 |
920.591 |
|
6.480 |
6.580 |
6.160 |
6.060 |
17859.300 |
1119.052 |
|
5.980 |
6.580 |
6.550 |
5.850 |
18422.140 |
1167.740 |
|
6.000 |
6.150 |
6.000 |
5.840 |
10436.260 |
623.603 |
|
6.710 |
6.710 |
5.940 |
5.940 |
13876.960 |
859.822 |
|
6.590 |
6.750 |
6.600 |
6.450 |
11240.660 |
741.191 |
|
6.390 |
6.680 |
6.610 |
6.390 |
8216.990 |
539.486 |
|
6.480 |
6.650 |
6.580 |
6.090 |
9869.600 |
631.136 |
|
6.590 |
6.780 |
6.560 |
6.400 |
10715.640 |
706.753 |
|
7.060 |
7.400 |
6.600 |
6.480 |
25812.350 |
1745.950 |
|
7.780 |
8.240 |
7.200 |
7.110 |
21775.660 |
1698.202 |
|
7.680 |
8.000 |
7.900 |
7.680 |
8486.520 |
666.327 |
|
7.900 |
8.090 |
7.860 |
7.620 |
12139.320 |
957.030 |
|
8.000 |
8.030 |
7.800 |
7.710 |
15714.590 |
1232.826 |
|
8.250 |
8.250 |
7.990 |
7.910 |
16746.040 |
1354.775 |
|
8.000 |
8.440 |
8.300 |
7.890 |
16515.070 |
1345.827 |
|
8.800 |
8.900 |
8.100 |
8.090 |
31888.300 |
2671.628 |
|
9.170 |
9.310 |
8.810 |
8.720 |
22618.860 |
2035.825 |
|
9.350 |
9.380 |
9.080 |
9.020 |
20039.390 |
1838.053 |
|
9.150 |
9.520 |
9.460 |
9.150 |
27606.250 |
2593.983 |
|
9.140 |
9.490 |
9.220 |
8.970 |
24221.590 |
2258.782 |
|
9.200 |
9.400 |
9.220 |
8.900 |
26222.230 |
2414.529 |
|
9.300 |
9.580 |
9.100 |
9.080 |
29700.290 |
2763.975 |
|
9.200 |
9.650 |
9.440 |
8.980 |
38977.580 |
3619.694 |
|
8.600 |
9.320 |
9.190 |
8.460 |
39079.580 |
3525.639 |
|
8.810 |
8.880 |
8.710 |
7.900 |
37069.850 |
3115.578 |
|
8.630 |
9.110 |
8.600 |
8.400 |
46893.420 |
4132.802 |
|
9.190 |
9.340 |
8.520 |
8.520 |
59645.300 |
5280.750 |
|
9.800 |
9.890 |
9.470 |
9.160 |
70892.000 |
6771.931 |
|
8.960 |
9.850 |
9.850 |
8.950 |
90672.620 |
8658.742 |
|
8.880 |
9.120 |
8.950 |
8.400 |
45316.550 |
3999.222 |
|
8.700 |
9.570 |
8.810 |
8.600 |
51842.390 |
4732.322 |
|
8.710 |
8.950 |
8.900 |
8.560 |
42687.770 |
3760.687 |
|
8.510 |
8.890 |
8.710 |
8.330 |
47945.140 |
4112.206 |
|
8.020 |
8.800 |
8.670 |
7.960 |
62098.360 |
5265.905 |
|
7.290 |
8.020 |
8.020 |
7.100 |
45486.410 |
3455.974 |
|
6.830 |
7.480 |
7.290 |
6.580 |
34249.330 |
2453.565 |
|
7.000 |
7.300 |
7.100 |
7.000 |
23842.800 |
1697.848 |
|
7.340 |
7.340 |
7.130 |
6.980 |
4532.730 |
320.988 |
|
