- 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| 鲁西化工(000830)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) |
4.130 |
4.240 |
4.170 |
4.050 |
77507.610 |
3215.277 |
|
4.000 |
4.120 |
4.050 |
3.930 |
57751.310 |
2322.999 |
|
3.910 |
4.150 |
4.030 |
3.900 |
83504.730 |
3377.164 |
|
4.250 |
4.250 |
3.940 |
3.930 |
120073.490 |
4863.388 |
|
4.480 |
4.500 |
4.320 |
4.270 |
100218.170 |
4368.526 |
|
4.580 |
4.600 |
4.480 |
4.360 |
61454.640 |
2749.496 |
|
4.700 |
4.890 |
4.600 |
4.580 |
111471.230 |
5252.126 |
|
4.470 |
4.900 |
4.890 |
4.350 |
165155.700 |
7783.065 |
|
4.280 |
4.500 |
4.450 |
4.220 |
69410.890 |
3063.878 |
|
4.660 |
4.870 |
4.390 |
4.350 |
130874.510 |
6123.306 |
|
4.660 |
4.690 |
4.650 |
4.520 |
48086.100 |
2226.460 |
|
4.600 |
4.690 |
4.600 |
4.510 |
48506.760 |
2239.521 |
|
4.620 |
4.730 |
4.650 |
4.370 |
62568.450 |
2840.652 |
|
4.600 |
4.730 |
4.650 |
4.510 |
62076.200 |
2868.355 |
|
5.150 |
5.190 |
4.640 |
4.640 |
87835.720 |
4231.672 |
|
5.720 |
5.720 |
5.150 |
5.150 |
95328.210 |
5117.511 |
|
5.640 |
5.820 |
5.720 |
5.600 |
46124.420 |
2630.211 |
|
5.730 |
5.790 |
5.640 |
5.510 |
63738.020 |
3610.808 |
|
5.910 |
5.980 |
5.670 |
5.650 |
70890.060 |
4124.905 |
|
6.020 |
6.140 |
5.930 |
5.890 |
71628.180 |
4291.478 |
|
6.040 |
6.200 |
6.140 |
5.880 |
95967.810 |
5806.809 |
|
6.400 |
6.440 |
6.100 |
6.100 |
94884.440 |
5887.687 |
|
6.450 |
6.520 |
6.370 |
6.330 |
83143.240 |
5349.062 |
|
6.390 |
6.530 |
6.370 |
6.310 |
98089.200 |
6286.605 |
|
6.500 |
6.520 |
6.470 |
6.400 |
92367.220 |
5967.038 |
|
6.480 |
6.530 |
6.430 |
6.410 |
108189.440 |
6990.653 |
|
6.500 |
6.620 |
6.550 |
6.450 |
135933.850 |
8897.451 |
|
6.660 |
6.710 |
6.440 |
6.400 |
231950.810 |
15192.651 |
|
6.650 |
6.840 |
6.640 |
6.460 |
483835.270 |
32230.615 |
|
6.070 |
6.690 |
6.580 |
6.010 |
343891.880 |
22397.093 |
|
5.920 |
6.130 |
6.100 |
5.810 |
99757.890 |
5972.892 |
|
6.050 |
6.150 |
5.830 |
5.800 |
104617.720 |
6259.621 |
|
6.220 |
6.290 |
5.900 |
5.730 |
162853.020 |
9801.417 |
|
6.310 |
6.590 |
6.300 |
6.210 |
258237.080 |
16535.448 |
|
6.200 |
6.370 |
6.300 |
6.150 |
104822.960 |
6554.702 |
|
6.220 |
6.430 |
6.310 |
6.120 |
194858.100 |
12254.191 |
|
6.200 |
6.530 |
6.280 |
6.150 |
235401.500 |
15003.131 |
|
6.180 |
6.350 |
6.320 |
6.000 |
214429.270 |
13339.469 |
|
6.150 |
6.230 |
6.150 |
5.980 |
170756.470 |
10421.244 |
|
5.890 |
6.170 |
6.150 |
5.890 |
170718.140 |
10398.772 |
|
5.950 |
6.090 |
5.880 |
5.840 |
114417.630 |
6787.087 |
|
5.700 |
6.100 |
6.000 |
5.600 |
186843.820 |
11096.550 |
|
5.720 |
5.870 |
5.800 |
5.650 |
96884.580 |
5601.636 |
|
5.730 |
5.950 |
5.730 |
5.650 |
144131.180 |
8368.185 |
|
