- 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| 新乡化纤(000949)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) |
3.030 |
3.070 |
2.950 |
2.930 |
38010.480 |
1135.656 |
|
3.170 |
3.210 |
3.150 |
3.080 |
35513.290 |
1116.930 |
|
3.050 |
3.200 |
3.190 |
3.000 |
62800.410 |
1950.285 |
|
2.900 |
3.120 |
3.080 |
2.880 |
51767.780 |
1581.742 |
|
2.980 |
3.000 |
2.940 |
2.890 |
27922.390 |
816.513 |
|
2.980 |
3.080 |
3.040 |
2.960 |
40066.170 |
1208.823 |
|
2.870 |
3.040 |
3.000 |
2.840 |
53200.810 |
1577.830 |
|
2.890 |
2.930 |
2.870 |
2.780 |
25372.150 |
722.839 |
|
3.050 |
3.050 |
2.860 |
2.760 |
39036.750 |
1137.801 |
|
3.040 |
3.130 |
3.060 |
3.010 |
36076.410 |
1113.399 |
|
3.090 |
3.120 |
3.040 |
3.000 |
38767.050 |
1182.783 |
|
3.230 |
3.320 |
3.130 |
3.090 |
64704.410 |
2073.377 |
|
3.000 |
3.360 |
3.330 |
2.960 |
94682.390 |
3044.215 |
|
3.000 |
3.120 |
3.090 |
2.920 |
29361.750 |
897.535 |
|
3.450 |
3.450 |
3.040 |
3.040 |
34418.550 |
1092.274 |
|
3.360 |
3.420 |
3.380 |
3.310 |
24636.110 |
832.847 |
|
3.380 |
3.440 |
3.380 |
3.310 |
32621.650 |
1100.350 |
|
3.500 |
3.500 |
3.400 |
3.200 |
40041.600 |
1341.260 |
|
3.550 |
3.570 |
3.470 |
3.320 |
44462.500 |
1537.067 |
|
3.800 |
3.900 |
3.620 |
3.620 |
45367.220 |
1692.523 |
|
4.450 |
4.480 |
4.020 |
4.010 |
29348.100 |
1232.712 |
|
4.350 |
4.450 |
4.450 |
4.300 |
19902.120 |
870.058 |
|
4.400 |
4.440 |
4.350 |
4.280 |
26691.190 |
1159.429 |
|
4.560 |
4.640 |
4.300 |
4.270 |
37779.260 |
1672.235 |
|
4.750 |
4.750 |
4.570 |
4.530 |
36797.810 |
1700.634 |
|
4.850 |
4.880 |
4.800 |
4.670 |
49581.690 |
2371.316 |
|
5.000 |
5.010 |
4.700 |
4.700 |
63612.190 |
3035.493 |
|
5.000 |
5.150 |
5.010 |
4.910 |
59049.840 |
2986.924 |
|
5.050 |
5.100 |
4.950 |
4.810 |
75097.960 |
3709.932 |
|
5.260 |
5.270 |
5.170 |
5.120 |
60963.550 |
3148.329 |
|
5.150 |
5.200 |
5.120 |
5.090 |
69645.480 |
3581.220 |
|
5.080 |
5.270 |
5.210 |
5.080 |
93635.140 |
4831.464 |
|
5.190 |
5.330 |
5.120 |
5.040 |
114979.670 |
5945.163 |
|
5.010 |
5.180 |
5.030 |
4.910 |
106320.790 |
5332.373 |
|
4.790 |
5.120 |
5.070 |
4.690 |
100312.560 |
4959.873 |
|
4.650 |
4.850 |
4.790 |
4.400 |
99508.940 |
4635.828 |
|
5.010 |
5.220 |
4.540 |
4.530 |
145932.910 |
7075.294 |
|
5.380 |
5.420 |
5.020 |
5.020 |
147874.380 |
7580.122 |
|
5.330 |
5.850 |
5.580 |
5.330 |
469293.430 |
25890.356 |
|
5.140 |
5.460 |
5.440 |
5.100 |
147508.670 |
7821.707 |
|
5.550 |
5.550 |
5.210 |
5.000 |
186006.900 |
9741.891 |
|
5.190 |
5.410 |
5.410 |
5.190 |
384635.100 |
20622.580 |
|
4.650 |
4.920 |
4.920 |
4.610 |
112007.660 |
5460.723 |
|
4.350 |
4.510 |
4.470 |
4.340 |
80461.930 |
3558.425 |
|
4.150 |
4.370 |
4.360 |
4.130 |
60851.500 |
2610.213 |
|
4.200 |
4.240 |
4.130 |
4.110 |
30348.650 |
1263.605 |
|
4.000 |
4.410 |
4.200 |
3.950 |
74919.380 |
3160.173 |
|
4.050 |
4.100 |
4.080 |
3.970 |
32004.110 |
1296.711 |
|
4.080 |
4.130 |
3.990 |
3.900 |
24646.580 |
987.567 |
|
