- 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| 厦门港务(000905)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) |
6.090 |
6.160 |
5.920 |
5.910 |
54112.290 |
3270.260 |
|
6.210 |
6.460 |
6.350 |
6.180 |
46566.860 |
2953.435 |
|
6.100 |
6.370 |
6.290 |
6.010 |
62204.120 |
3865.345 |
|
5.940 |
6.180 |
6.100 |
5.880 |
33249.070 |
2003.440 |
|
6.300 |
6.300 |
6.040 |
6.010 |
36232.340 |
2218.289 |
|
6.100 |
6.390 |
6.290 |
6.070 |
51357.380 |
3209.265 |
|
6.000 |
6.130 |
6.050 |
5.910 |
33496.890 |
2023.950 |
|
6.240 |
6.400 |
6.040 |
5.780 |
54471.180 |
3319.467 |
|
6.710 |
6.760 |
6.260 |
6.220 |
49089.030 |
3179.976 |
|
6.720 |
7.140 |
6.820 |
6.630 |
41877.010 |
2890.285 |
|
7.050 |
7.150 |
6.820 |
6.700 |
57832.380 |
3959.221 |
|
7.100 |
7.650 |
7.140 |
7.060 |
93228.710 |
6835.177 |
|
6.600 |
7.370 |
7.370 |
6.410 |
109599.680 |
7780.666 |
|
6.580 |
6.850 |
6.700 |
6.480 |
46037.310 |
3073.010 |
|
7.600 |
7.700 |
6.800 |
6.800 |
50210.120 |
3551.020 |
|
7.600 |
7.850 |
7.560 |
7.520 |
57873.440 |
4466.415 |
|
7.470 |
7.850 |
7.740 |
7.320 |
70330.470 |
5347.431 |
|
7.460 |
7.620 |
7.500 |
7.010 |
60899.560 |
4496.761 |
|
7.800 |
7.820 |
7.500 |
7.360 |
67350.450 |
5090.726 |
|
8.900 |
9.000 |
8.010 |
8.010 |
39500.610 |
3274.647 |
|
9.950 |
9.950 |
8.900 |
8.900 |
57545.600 |
5384.351 |
|
9.920 |
9.960 |
9.890 |
9.630 |
41268.750 |
4042.147 |
|
10.090 |
10.150 |
9.870 |
9.510 |
47906.350 |
4759.072 |
|
10.460 |
10.610 |
9.930 |
9.890 |
60181.400 |
6106.777 |
|
10.700 |
10.970 |
10.460 |
10.450 |
40515.220 |
4359.420 |
|
10.580 |
10.950 |
10.790 |
10.350 |
51888.460 |
5535.581 |
|
11.360 |
11.450 |
10.620 |
10.610 |
79169.700 |
8637.175 |
|
11.640 |
11.760 |
11.370 |
11.020 |
62758.390 |
7147.873 |
|
11.690 |
11.770 |
11.480 |
11.400 |
60791.170 |
7029.221 |
|
11.660 |
11.860 |
11.850 |
11.560 |
69396.000 |
8146.788 |
|
11.760 |
11.850 |
11.570 |
11.520 |
68434.420 |
7969.094 |
|
11.710 |
12.090 |
11.940 |
11.680 |
96168.870 |
11470.399 |
|
11.810 |
11.950 |
11.610 |
11.500 |
73942.980 |
8677.679 |
|
11.890 |
12.080 |
11.790 |
11.710 |
127480.810 |
15140.145 |
|
11.100 |
12.160 |
11.830 |
10.900 |
161065.970 |
18815.749 |
|
10.710 |
11.060 |
11.050 |
10.200 |
94177.650 |
10023.007 |
|
11.180 |
11.380 |
10.600 |
10.600 |
96312.060 |
10554.847 |
|
11.750 |
12.100 |
10.980 |
10.700 |
117681.140 |
13403.484 |
|
12.280 |
12.600 |
11.880 |
11.650 |
122968.750 |
14939.530 |
|
11.880 |
12.190 |
12.160 |
11.770 |
86384.590 |
10389.563 |
|
11.850 |
12.270 |
12.000 |
11.680 |
113199.040 |
13577.552 |
|
12.000 |
12.560 |
12.010 |
11.610 |
212625.010 |
25728.733 |
|
12.070 |
12.980 |
12.310 |
12.000 |
276889.060 |
34607.353 |
|
11.510 |
11.940 |
11.800 |
11.260 |
176419.120 |
20635.004 |
|
10.710 |
11.620 |
11.510 |
10.610 |
172860.640 |
19554.339 |
|
11.350 |
11.640 |
10.850 |
10.810 |
154800.850 |
17272.513 |
|
10.280 |
11.340 |
11.190 |
10.090 |
167445.000 |
18233.692 |
|
10.160 |
10.670 |
10.480 |
10.160 |
84907.700 |
8860.539 |
|
10.880 |
10.980 |
10.250 |
10.200 |
80961.130 |
8637.322 |
|
