- 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| 金马股份(000980)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) |
4.010 |
4.060 |
3.920 |
3.900 |
8596.490 |
340.056 |
|
4.150 |
4.180 |
4.100 |
4.000 |
13600.830 |
553.872 |
|
3.950 |
4.180 |
4.150 |
3.900 |
17048.530 |
691.148 |
|
3.890 |
3.980 |
3.950 |
3.800 |
6155.520 |
240.634 |
|
3.990 |
3.990 |
3.870 |
3.850 |
5171.910 |
201.734 |
|
3.960 |
4.090 |
4.040 |
3.900 |
6504.350 |
260.775 |
|
3.850 |
3.950 |
3.940 |
3.800 |
4981.500 |
194.346 |
|
3.780 |
3.940 |
3.930 |
3.710 |
7286.490 |
281.474 |
|
4.100 |
4.150 |
3.830 |
3.750 |
10552.530 |
414.134 |
|
4.220 |
4.220 |
4.150 |
4.120 |
4817.750 |
201.137 |
|
4.110 |
4.250 |
4.150 |
4.050 |
10901.830 |
451.965 |
|
4.210 |
4.310 |
4.100 |
4.050 |
17740.740 |
738.258 |
|
3.980 |
4.370 |
4.320 |
3.900 |
20052.000 |
841.964 |
|
3.870 |
4.260 |
4.020 |
3.840 |
13098.770 |
519.345 |
|
4.060 |
4.100 |
3.880 |
3.820 |
8631.100 |
339.113 |
|
4.010 |
4.190 |
4.110 |
3.970 |
7867.250 |
320.624 |
|
4.040 |
4.100 |
4.050 |
3.950 |
5793.900 |
234.287 |
|
4.000 |
4.080 |
4.040 |
3.830 |
6898.170 |
272.077 |
|
3.960 |
4.040 |
4.000 |
3.900 |
7078.240 |
281.758 |
|
4.300 |
4.350 |
3.960 |
3.910 |
13314.380 |
543.631 |
|
4.760 |
4.770 |
4.340 |
4.330 |
13597.000 |
616.585 |
|
4.670 |
4.760 |
4.750 |
4.630 |
7237.260 |
339.923 |
|
4.660 |
4.740 |
4.670 |
4.550 |
9906.560 |
462.212 |
|
4.780 |
4.850 |
4.620 |
4.600 |
9501.080 |
448.830 |
|
4.930 |
4.990 |
4.820 |
4.820 |
5456.000 |
267.827 |
|
4.900 |
5.020 |
5.000 |
4.810 |
13398.260 |
659.472 |
|
5.210 |
5.210 |
4.910 |
4.900 |
16194.020 |
813.441 |
|
5.330 |
5.380 |
5.210 |
5.160 |
15292.520 |
802.063 |
|
5.200 |
5.300 |
5.270 |
5.150 |
17781.130 |
929.502 |
|
5.260 |
5.340 |
5.250 |
5.200 |
18462.720 |
973.236 |
|
5.340 |
5.340 |
5.200 |
5.200 |
21144.910 |
1108.611 |
|
5.270 |
5.380 |
5.370 |
5.230 |
28729.390 |
1528.604 |
|
5.280 |
5.440 |
5.290 |
5.210 |
41282.470 |
2187.782 |
|
5.460 |
5.640 |
5.370 |
5.340 |
103847.230 |
5663.910 |
|
4.900 |
5.350 |
5.350 |
4.900 |
80369.120 |
4238.219 |
|
4.650 |
4.870 |
4.860 |
4.610 |
12426.080 |
587.205 |
|
4.790 |
4.810 |
4.600 |
4.600 |
8409.660 |
396.491 |
|
4.900 |
4.980 |
4.670 |
4.600 |
16087.920 |
770.750 |
|
4.940 |
5.090 |
5.010 |
4.800 |
22884.570 |
1137.867 |
|
4.820 |
4.920 |
4.920 |
4.730 |
7728.620 |
374.598 |
|
4.890 |
4.920 |
4.790 |
4.700 |
12016.560 |
576.150 |
|
4.980 |
5.100 |
4.890 |
4.880 |
14562.980 |
725.784 |
|
4.950 |
5.040 |
5.000 |
4.920 |
19036.340 |
949.183 |
|
4.850 |
5.000 |
4.910 |
4.800 |
17469.100 |
853.924 |
|
4.640 |
4.850 |
4.840 |
4.640 |
14157.650 |
676.994 |
|
4.550 |
4.650 |
4.640 |
4.550 |
8852.580 |
406.660 |
|
4.410 |
4.650 |
4.590 |
4.330 |
10347.890 |
471.797 |
|
4.410 |
4.540 |
4.470 |
4.410 |
4331.380 |
194.375 |
|
4.490 |
4.580 |
4.460 |
4.370 |
3914.160 |
174.425 |
|
