- 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| 紫光股份(000938)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) |
10.400 |
11.150 |
10.330 |
10.000 |
82089.070 |
8772.311 |
|
10.470 |
10.570 |
10.220 |
10.150 |
30590.160 |
3166.867 |
|
10.000 |
10.900 |
10.530 |
9.830 |
51321.680 |
5336.519 |
|
10.000 |
10.200 |
10.000 |
9.680 |
26204.960 |
2602.143 |
|
10.680 |
10.680 |
10.000 |
10.000 |
29816.970 |
3058.359 |
|
10.600 |
11.000 |
10.860 |
10.520 |
27609.650 |
2976.511 |
|
10.610 |
10.960 |
10.580 |
10.380 |
23101.270 |
2462.655 |
|
10.900 |
11.340 |
10.570 |
10.150 |
41393.500 |
4412.121 |
|
12.020 |
12.200 |
11.140 |
11.140 |
48613.420 |
5579.792 |
|
12.600 |
12.980 |
12.380 |
12.000 |
35360.110 |
4421.805 |
|
12.210 |
13.150 |
12.560 |
12.150 |
45969.980 |
5856.805 |
|
12.760 |
13.280 |
12.370 |
12.250 |
42955.900 |
5474.074 |
|
11.900 |
13.200 |
13.110 |
11.620 |
50251.330 |
6370.579 |
|
11.970 |
12.350 |
12.080 |
11.660 |
40845.630 |
4883.977 |
|
14.000 |
14.130 |
12.560 |
12.560 |
43182.580 |
5676.806 |
|
14.350 |
14.390 |
13.960 |
13.700 |
56251.080 |
7932.443 |
|
14.020 |
14.700 |
14.600 |
13.900 |
97720.240 |
13972.389 |
|
14.700 |
14.700 |
14.010 |
13.500 |
53471.460 |
7524.296 |
|
14.000 |
14.650 |
14.200 |
13.500 |
107769.790 |
15310.674 |
|
14.380 |
14.980 |
13.320 |
13.140 |
50537.980 |
7182.373 |
|
15.870 |
15.900 |
14.300 |
14.200 |
34103.490 |
5083.599 |
|
15.420 |
15.800 |
15.780 |
15.280 |
19345.320 |
3005.952 |
|
15.300 |
15.510 |
15.310 |
15.060 |
14641.370 |
2233.902 |
|
15.490 |
15.740 |
15.110 |
15.080 |
18586.150 |
2859.221 |
|
16.250 |
16.350 |
15.410 |
15.310 |
19267.900 |
3045.207 |
|
15.700 |
16.300 |
16.190 |
15.580 |
22296.480 |
3566.539 |
|
17.040 |
17.100 |
15.750 |
15.670 |
36004.000 |
5819.299 |
|
17.000 |
17.380 |
17.030 |
16.610 |
47959.220 |
8128.929 |
|
16.840 |
17.430 |
17.120 |
16.670 |
37405.390 |
6374.843 |
|
16.630 |
17.500 |
16.660 |
16.510 |
35777.480 |
6058.982 |
|
16.610 |
16.860 |
16.760 |
16.480 |
31210.370 |
5209.822 |
|
16.560 |
16.790 |
16.420 |
16.340 |
31462.350 |
5202.224 |
|
16.500 |
16.820 |
16.530 |
16.380 |
30082.540 |
4985.866 |
|
15.800 |
16.860 |
16.550 |
15.630 |
36320.860 |
5913.938 |
|
15.500 |
16.080 |
15.940 |
14.850 |
29713.010 |
4583.460 |
|
16.200 |
16.270 |
15.260 |
14.900 |
37667.870 |
5878.364 |
|
16.600 |
16.750 |
15.720 |
15.220 |
47362.060 |
7571.265 |
|
17.650 |
17.700 |
16.820 |
16.600 |
58939.740 |
10079.594 |
|
17.250 |
17.800 |
17.700 |
16.980 |
63293.630 |
11094.403 |
|
16.800 |
17.800 |
17.330 |
16.800 |
72845.210 |
12651.760 |
|
17.010 |
17.440 |
16.600 |
16.510 |
59773.360 |
10196.336 |
|
17.370 |
17.800 |
17.480 |
17.100 |
62084.300 |
10837.166 |
|
17.400 |
17.540 |
17.270 |
16.700 |
67490.180 |
11575.088 |
|
16.420 |
17.500 |
17.280 |
16.390 |
75468.120 |
12932.670 |
|
16.210 |
16.780 |
16.280 |
16.120 |
74366.320 |
12246.571 |
|
15.150 |
16.390 |
16.110 |
14.720 |
73395.220 |
11604.959 |
|
14.980 |
15.570 |
15.300 |
14.970 |
32348.190 |
4944.641 |
|
15.300 |
15.440 |
15.000 |
14.730 |
29763.120 |
4462.472 |
|
