- 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| 丰原生化(000930)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) |
3.930 |
4.100 |
4.060 |
3.920 |
98901.010 |
3969.821 |
|
4.040 |
4.050 |
3.910 |
3.870 |
81640.550 |
3210.581 |
|
4.060 |
4.160 |
4.000 |
3.870 |
103545.530 |
4146.491 |
|
4.500 |
4.500 |
4.100 |
4.100 |
172400.730 |
7211.202 |
|
4.500 |
4.670 |
4.550 |
4.460 |
64957.900 |
2983.919 |
|
4.510 |
4.580 |
4.500 |
4.400 |
61890.030 |
2782.295 |
|
4.540 |
4.780 |
4.510 |
4.460 |
103530.050 |
4753.633 |
|
4.280 |
4.670 |
4.660 |
4.160 |
119135.880 |
5360.003 |
|
4.210 |
4.370 |
4.280 |
4.130 |
70697.920 |
3015.323 |
|
4.720 |
4.750 |
4.190 |
4.180 |
87786.690 |
3884.491 |
|
4.700 |
4.750 |
4.640 |
4.460 |
55133.230 |
2560.139 |
|
4.650 |
4.780 |
4.710 |
4.550 |
74186.090 |
3471.386 |
|
4.560 |
4.680 |
4.630 |
4.400 |
80408.250 |
3669.085 |
|
4.710 |
4.780 |
4.560 |
4.540 |
85158.640 |
3949.670 |
|
5.280 |
5.300 |
4.780 |
4.780 |
97440.570 |
4831.755 |
|
5.860 |
5.940 |
5.310 |
5.300 |
93936.600 |
5261.537 |
|
5.900 |
5.920 |
5.820 |
5.750 |
61876.970 |
3601.957 |
|
6.030 |
6.090 |
5.890 |
5.740 |
136101.170 |
8021.936 |
|
6.080 |
6.150 |
6.030 |
5.950 |
78860.490 |
4764.001 |
|
6.080 |
6.240 |
6.120 |
6.050 |
64900.160 |
3973.531 |
|
6.040 |
6.240 |
6.160 |
6.000 |
71985.990 |
4396.758 |
|
6.330 |
6.380 |
6.060 |
6.050 |
97952.730 |
6033.472 |
|
6.400 |
6.470 |
6.300 |
6.200 |
96558.750 |
6101.806 |
|
6.530 |
6.560 |
6.320 |
6.300 |
112324.910 |
7190.575 |
|
6.600 |
6.680 |
6.620 |
6.530 |
130213.250 |
8601.511 |
|
6.500 |
6.650 |
6.560 |
6.400 |
135762.110 |
8858.560 |
|
6.500 |
6.600 |
6.540 |
6.440 |
107887.290 |
7037.229 |
|
6.500 |
6.580 |
6.390 |
6.370 |
131466.460 |
8467.271 |
|
6.500 |
6.700 |
6.550 |
6.380 |
229540.750 |
15019.777 |
|
6.150 |
6.350 |
6.300 |
5.960 |
126076.530 |
7759.275 |
|
6.260 |
6.450 |
6.150 |
6.100 |
135809.600 |
8511.781 |
|
6.670 |
6.720 |
6.210 |
6.070 |
188116.300 |
11927.518 |
|
6.930 |
7.040 |
6.740 |
6.680 |
155706.610 |
10622.359 |
|
6.960 |
7.050 |
6.970 |
6.810 |
135739.820 |
9412.040 |
|
6.800 |
6.940 |
6.780 |
6.650 |
162807.310 |
11016.342 |
|
7.040 |
7.250 |
6.860 |
6.860 |
303706.370 |
21475.818 |
|
6.910 |
7.180 |
7.100 |
6.710 |
360127.310 |
25001.496 |
|
7.000 |
7.070 |
7.000 |
6.800 |
207274.480 |
14394.751 |
|
6.790 |
7.100 |
7.050 |
6.750 |
268914.010 |
18812.805 |
|
6.750 |
6.860 |
6.780 |
6.570 |
212471.820 |
14239.892 |
|
6.380 |
6.980 |
6.810 |
6.310 |
284491.720 |
19125.408 |
|
6.480 |
6.640 |
6.500 |
6.380 |
157081.950 |
10250.380 |
|
6.350 |
6.580 |
6.450 |
6.100 |
170123.190 |
10822.765 |
|
