- 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| 广州冷机(000893)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) |
9.450 |
9.660 |
8.920 |
8.920 |
39340.760 |
3631.713 |
|
8.850 |
9.750 |
9.710 |
8.310 |
54653.940 |
5105.834 |
|
8.520 |
9.180 |
8.940 |
8.330 |
29001.180 |
2568.572 |
|
9.520 |
9.880 |
8.820 |
8.820 |
39034.120 |
3549.272 |
|
9.500 |
10.230 |
9.800 |
9.500 |
72454.690 |
7167.692 |
|
9.400 |
9.690 |
9.500 |
9.130 |
59509.450 |
5578.408 |
|
8.650 |
9.460 |
9.460 |
8.600 |
76052.380 |
6905.506 |
|
9.100 |
9.720 |
8.600 |
8.590 |
88704.420 |
7880.480 |
|
10.500 |
10.500 |
9.540 |
9.540 |
34777.860 |
3421.443 |
|
11.760 |
11.760 |
10.600 |
10.600 |
52374.550 |
5720.848 |
|
12.040 |
12.230 |
11.780 |
11.070 |
62100.810 |
7100.637 |
|
11.950 |
12.290 |
12.040 |
11.800 |
21617.510 |
2617.278 |
|
12.060 |
12.300 |
11.910 |
11.720 |
25225.320 |
3019.221 |
|
12.000 |
12.370 |
12.090 |
11.800 |
22136.150 |
2676.914 |
|
12.200 |
12.470 |
12.090 |
11.650 |
39586.410 |
4752.820 |
|
13.010 |
13.340 |
12.500 |
12.200 |
49480.600 |
6301.307 |
|
13.610 |
13.650 |
13.090 |
12.820 |
52620.620 |
6947.266 |
|
12.600 |
13.400 |
13.400 |
12.550 |
83417.140 |
10919.189 |
|
12.610 |
13.030 |
12.840 |
12.380 |
58740.080 |
7502.738 |
|
12.360 |
13.120 |
12.520 |
12.300 |
77489.860 |
9896.575 |
|
11.990 |
12.800 |
12.730 |
11.680 |
104270.560 |
12837.805 |
|
12.100 |
12.300 |
12.000 |
11.500 |
79343.520 |
9389.812 |
|
12.040 |
12.590 |
12.120 |
11.900 |
78357.210 |
9623.452 |
|
11.890 |
12.490 |
12.260 |
11.220 |
94746.390 |
11411.804 |
|
13.360 |
13.600 |
12.180 |
12.090 |
172493.880 |
21203.812 |
|
13.650 |
13.880 |
13.430 |
13.170 |
51134.060 |
6907.055 |
|
12.500 |
13.790 |
13.500 |
12.450 |
95337.200 |
12752.752 |
|
12.980 |
13.290 |
12.850 |
12.220 |
65363.740 |
8288.327 |
|
12.620 |
13.230 |
13.080 |
12.450 |
49381.290 |
6394.634 |
|
12.660 |
13.200 |
12.780 |
12.220 |
76736.860 |
9751.454 |
|
13.480 |
14.200 |
12.550 |
12.500 |
110958.620 |
14851.194 |
|
13.530 |
14.850 |
13.770 |
13.530 |
89810.960 |
12840.810 |
|
13.950 |
14.200 |
13.790 |
13.240 |
96210.170 |
13203.487 |
|
14.280 |
14.650 |
14.250 |
13.700 |
103882.010 |
14754.992 |
|
12.990 |
14.190 |
14.110 |
12.720 |
103231.980 |
14200.882 |
|
12.280 |
13.230 |
12.900 |
11.950 |
80187.820 |
10220.575 |
|
12.030 |
12.770 |
12.380 |
11.600 |
63636.000 |
7751.968 |
|
12.560 |
13.260 |
12.200 |
11.960 |
113538.190 |
14338.094 |
|
