- 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| 鑫茂科技(000836)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) |
7.840 |
8.000 |
8.000 |
7.300 |
17229.700 |
1333.397 |
|
7.930 |
8.020 |
7.900 |
7.690 |
18114.870 |
1424.812 |
|
8.800 |
8.830 |
8.040 |
7.880 |
46934.820 |
3795.942 |
|
9.510 |
9.690 |
8.750 |
8.750 |
34176.660 |
3047.527 |
|
9.950 |
10.180 |
9.720 |
9.500 |
16343.640 |
1599.730 |
|
10.010 |
10.240 |
10.000 |
9.810 |
20740.170 |
2070.638 |
|
9.990 |
10.250 |
9.880 |
9.780 |
10466.690 |
1040.621 |
|
9.850 |
10.480 |
9.900 |
9.750 |
13321.840 |
1335.543 |
|
10.220 |
10.420 |
10.100 |
9.720 |
10389.590 |
1056.744 |
|
9.960 |
10.650 |
10.550 |
9.960 |
17220.140 |
1798.987 |
|
10.060 |
10.450 |
9.980 |
9.800 |
9253.720 |
923.952 |
|
10.600 |
10.810 |
10.250 |
10.150 |
9449.160 |
987.603 |
|
9.880 |
10.900 |
10.750 |
9.800 |
16732.840 |
1751.154 |
|
9.320 |
10.320 |
10.000 |
9.320 |
12819.380 |
1270.788 |
|
11.460 |
11.460 |
10.350 |
10.200 |
13439.000 |
1437.771 |
|
10.980 |
10.980 |
10.840 |
10.610 |
5746.880 |
618.451 |
|
11.250 |
11.250 |
10.950 |
10.550 |
11709.840 |
1275.989 |
|
11.090 |
11.230 |
11.180 |
10.710 |
26870.230 |
2958.464 |
|
11.490 |
11.570 |
11.020 |
10.510 |
39336.230 |
4349.705 |
|
11.390 |
11.760 |
11.430 |
11.110 |
37900.190 |
4334.285 |
|
12.010 |
12.200 |
11.390 |
11.180 |
15691.920 |
1848.816 |
|
11.750 |
12.230 |
12.120 |
11.660 |
16631.740 |
1992.983 |
|
11.600 |
11.920 |
11.650 |
11.450 |
9731.770 |
1137.714 |
|
12.180 |
12.390 |
11.700 |
11.700 |
21792.750 |
2613.722 |
|
12.120 |
12.370 |
12.200 |
12.030 |
9828.110 |
1199.722 |
|
12.090 |
12.500 |
12.350 |
11.880 |
23886.640 |
2925.996 |
|
12.750 |
12.800 |
12.300 |
12.250 |
30184.500 |
3766.610 |
|
12.410 |
12.800 |
12.800 |
12.310 |
49127.210 |
6192.020 |
|
12.200 |
12.960 |
12.280 |
12.000 |
67892.070 |
8465.857 |
|
11.700 |
12.380 |
12.210 |
11.700 |
36242.990 |
4389.043 |
|
11.350 |
12.030 |
11.700 |
11.320 |
30836.870 |
3634.891 |
|
11.600 |
11.700 |
11.490 |
11.320 |
33393.880 |
3837.277 |
|
11.260 |
11.740 |
11.400 |
11.260 |
40584.060 |
4685.550 |
|
11.080 |
11.470 |
11.300 |
11.070 |
45092.670 |
5091.973 |
|
10.300 |
11.100 |
11.100 |
10.280 |
51627.500 |
5648.880 |
|
10.030 |
10.500 |
10.090 |
10.030 |
22515.830 |
2305.884 |
|
10.510 |
10.780 |
9.980 |
9.750 |
24505.920 |
2534.016 |
|
10.920 |
10.990 |
10.640 |
10.430 |
25998.970 |
2771.252 |
|
10.220 |
10.990 |
10.730 |
10.220 |
20764.910 |
2224.925 |
|
10.580 |
10.790 |
10.480 |
10.260 |
25622.950 |
2693.532 |
|
10.810 |
11.390 |
10.670 |
10.650 |
37871.310 |
4182.562 |
|
10.780 |
11.200 |
11.100 |
10.530 |
44753.680 |
4835.627 |
|
10.500 |
10.890 |
10.690 |
10.420 |
38239.700 |
4081.662 |
|
10.270 |
10.850 |
10.590 |
10.020 |
58159.050 |
6134.911 |
|
9.950 |
10.080 |
9.890 |
9.650 |
39142.480 |
3856.435 |
|
9.110 |
10.260 |
9.990 |
9.080 |
48662.910 |
4735.921 |
|
9.320 |
9.630 |
9.330 |
9.220 |
38781.360 |
3646.572 |
|
9.010 |
9.290 |
9.120 |
8.870 |
53358.690 |
4815.774 |
|
