- 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| 三钢闽光(002110)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) |
10.300 |
10.480 |
10.240 |
10.200 |
7008.740 |
722.291 |
|
10.490 |
10.750 |
10.680 |
10.430 |
5558.540 |
588.790 |
|
10.490 |
10.600 |
10.530 |
10.110 |
7222.480 |
748.974 |
|
10.460 |
10.780 |
10.530 |
10.240 |
5277.870 |
556.125 |
|
10.850 |
10.900 |
10.440 |
10.400 |
8326.510 |
881.532 |
|
10.550 |
11.090 |
10.930 |
10.550 |
11395.650 |
1230.649 |
|
10.480 |
10.640 |
10.560 |
10.400 |
7177.380 |
755.017 |
|
10.430 |
10.600 |
10.500 |
10.030 |
10150.280 |
1050.001 |
|
10.860 |
10.860 |
10.380 |
10.200 |
12433.200 |
1305.936 |
|
11.120 |
11.460 |
11.040 |
11.000 |
7919.430 |
891.451 |
|
11.800 |
11.800 |
11.300 |
11.110 |
15366.870 |
1755.507 |
|
11.500 |
12.050 |
11.950 |
11.280 |
27459.060 |
3240.030 |
|
10.580 |
11.680 |
11.650 |
10.330 |
14899.900 |
1669.448 |
|
10.300 |
10.700 |
10.640 |
10.210 |
6951.720 |
729.786 |
|
11.460 |
11.480 |
10.390 |
10.380 |
12778.880 |
1392.672 |
|
11.300 |
11.670 |
11.400 |
11.300 |
11670.350 |
1338.677 |
|
11.300 |
11.570 |
11.290 |
11.200 |
9140.900 |
1042.439 |
|
11.700 |
11.740 |
11.550 |
10.880 |
13322.000 |
1498.029 |
|
11.450 |
11.910 |
11.730 |
11.400 |
14065.150 |
1642.483 |
|
12.130 |
12.340 |
11.430 |
11.400 |
19419.030 |
2268.878 |
|
13.200 |
13.270 |
12.130 |
12.110 |
14224.580 |
1800.545 |
|
13.080 |
13.290 |
13.250 |
12.880 |
12619.450 |
1646.831 |
|
13.100 |
13.290 |
13.090 |
12.800 |
14446.650 |
1885.853 |
|
13.650 |
13.680 |
12.960 |
12.900 |
13938.330 |
1838.727 |
|
14.330 |
14.340 |
13.630 |
13.620 |
8717.020 |
1211.676 |
|
14.290 |
14.450 |
14.300 |
13.800 |
11332.290 |
1604.896 |
|
14.730 |
14.850 |
14.300 |
14.250 |
11330.710 |
1635.173 |
|
15.070 |
15.130 |
14.600 |
14.580 |
7685.470 |
1139.026 |
|
15.200 |
15.230 |
14.920 |
14.780 |
9055.590 |
1356.756 |
|
15.290 |
15.550 |
15.350 |
15.280 |
6586.450 |
1014.028 |
|
15.380 |
15.570 |
15.290 |
15.280 |
6940.030 |
1065.814 |
|
15.340 |
15.650 |
15.650 |
15.260 |
10902.770 |
1686.662 |
|
15.530 |
15.780 |
15.300 |
15.280 |
9087.190 |
1406.648 |
|
15.690 |
15.730 |
15.520 |
15.400 |
10376.370 |
1611.916 |
|
15.300 |
15.790 |
15.700 |
15.210 |
16114.180 |
2506.812 |
|
14.790 |
15.500 |
15.400 |
14.580 |
8920.480 |
1336.869 |
|
14.880 |
15.000 |
14.670 |
14.550 |
8890.070 |
1309.771 |
|
15.120 |
15.180 |
14.660 |
14.310 |
11304.310 |
1667.753 |
|
15.310 |
15.860 |
15.110 |
15.110 |
25364.710 |
3933.804 |
|
14.830 |
15.390 |
15.300 |
14.800 |
12489.740 |
1895.707 |
|
15.020 |
15.060 |
14.840 |
14.600 |
15099.550 |
2241.275 |
|
15.250 |
15.500 |
15.070 |
15.070 |
16471.320 |
2515.044 |
|
15.300 |
15.650 |
15.550 |
15.020 |
28871.490 |
4437.228 |
|
15.280 |
15.340 |
15.200 |
14.700 |
21456.900 |
3237.566 |
|
14.600 |
15.400 |
15.290 |
14.580 |
35094.390 |
5272.340 |
|
14.880 |
15.180 |
14.520 |
14.400 |
31870.740 |
4705.279 |
|
13.350 |
14.270 |
14.200 |
13.130 |
20234.890 |
2825.112 |
|
13.080 |
13.580 |
13.410 |
12.980 |
10661.450 |
1420.333 |
|
13.110 |
13.400 |
13.050 |
12.920 |
8690.200 |
1137.279 |
|
