- 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| 太钢不锈(000825)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) |
7.280 |
7.630 |
7.440 |
7.210 |
119466.710 |
8956.041 |
|
7.440 |
7.570 |
7.500 |
7.360 |
50698.260 |
3774.373 |
|
7.770 |
7.780 |
7.440 |
7.300 |
149982.830 |
11243.435 |
|
7.650 |
7.830 |
7.770 |
7.580 |
95642.760 |
7394.070 |
|
7.690 |
7.750 |
7.690 |
7.520 |
98011.390 |
7467.426 |
|
7.700 |
7.860 |
7.800 |
7.600 |
256321.070 |
19802.626 |
|
7.370 |
7.480 |
7.450 |
7.290 |
49895.320 |
3690.459 |
|
7.360 |
7.490 |
7.330 |
7.110 |
55637.080 |
4075.934 |
|
7.500 |
7.550 |
7.350 |
7.250 |
85862.320 |
6364.079 |
|
7.530 |
7.830 |
7.600 |
7.450 |
103211.440 |
7914.494 |
|
7.680 |
7.790 |
7.600 |
7.390 |
79125.150 |
5996.689 |
|
8.000 |
8.100 |
7.800 |
7.680 |
172284.540 |
13586.196 |
|
7.450 |
8.130 |
8.130 |
7.400 |
259124.970 |
20556.311 |
|
7.150 |
7.420 |
7.390 |
7.080 |
58323.610 |
4237.738 |
|
7.880 |
7.930 |
7.220 |
7.200 |
82691.990 |
6210.908 |
|
7.910 |
8.010 |
7.880 |
7.760 |
71916.880 |
5675.173 |
|
7.780 |
8.030 |
7.860 |
7.620 |
68554.790 |
5360.582 |
|
7.950 |
8.050 |
7.860 |
7.470 |
121307.970 |
9411.477 |
|
7.880 |
8.170 |
8.000 |
7.830 |
99721.890 |
7993.536 |
|
8.740 |
8.780 |
7.950 |
7.710 |
214848.910 |
17806.456 |
|
9.170 |
9.280 |
8.800 |
8.740 |
71863.620 |
6503.371 |
|
9.100 |
9.270 |
9.160 |
8.950 |
50592.170 |
4616.909 |
|
9.140 |
9.230 |
9.030 |
8.890 |
88132.790 |
7989.423 |
|
9.610 |
9.710 |
9.090 |
9.000 |
104062.880 |
9669.293 |
|
9.850 |
9.890 |
9.600 |
9.590 |
57082.930 |
5549.145 |
|
9.980 |
10.070 |
9.890 |
9.600 |
128031.300 |
12576.908 |
|
10.280 |
10.340 |
10.000 |
9.970 |
81023.940 |
8156.960 |
|
10.440 |
10.500 |
10.220 |
10.020 |
154482.680 |
15864.586 |
|
10.560 |
10.790 |
10.610 |
10.480 |
184873.280 |
19628.360 |
|
10.650 |
10.660 |
10.470 |
10.350 |
123581.650 |
13019.073 |
|
10.370 |
10.680 |
10.650 |
10.280 |
126743.290 |
13260.879 |
|
10.000 |
10.400 |
10.380 |
9.900 |
120249.220 |
12312.327 |
|
10.000 |
10.130 |
10.030 |
9.580 |
117036.640 |
11543.537 |
|
10.130 |
10.280 |
9.760 |
9.760 |
90891.760 |
9059.610 |
|
10.130 |
10.180 |
9.930 |
9.700 |
113580.500 |
11362.199 |
|
11.010 |
11.070 |
10.300 |
10.160 |
150754.660 |
15841.801 |
|
10.530 |
10.920 |
10.880 |
10.450 |
84859.280 |
9123.655 |
|
11.190 |
11.350 |
10.700 |
10.550 |
203505.840 |
21924.239 |
|
11.410 |
11.570 |
11.220 |
11.200 |
177864.820 |
20172.827 |
|
11.200 |
11.650 |
11.630 |
11.100 |
225404.580 |
25621.926 |
|
10.960 |
11.270 |
11.050 |
10.730 |
136353.350 |
15046.972 |
|
10.100 |
10.950 |
10.890 |
10.060 |
144305.130 |
15368.533 |
|
10.060 |
10.290 |
10.050 |
9.910 |
77963.280 |
7860.479 |
|
9.740 |
10.380 |
10.170 |
9.510 |
143814.320 |
14450.231 |
|
10.100 |
10.180 |
9.970 |
9.780 |
150504.480 |
14987.145 |
|
10.700 |
10.890 |
10.000 |
9.990 |
129190.710 |
13237.081 |
|
