- 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| 紫鑫药业(002118)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) |
12.180 |
12.500 |
12.200 |
11.770 |
12049.980 |
1471.478 |
|
11.510 |
12.270 |
11.980 |
11.510 |
10015.090 |
1194.072 |
|
12.160 |
12.370 |
11.760 |
11.400 |
11127.590 |
1319.857 |
|
13.000 |
13.000 |
12.160 |
11.900 |
10870.900 |
1348.638 |
|
13.250 |
13.550 |
13.190 |
13.000 |
7197.740 |
960.771 |
|
13.800 |
13.890 |
13.280 |
12.950 |
13089.880 |
1746.469 |
|
14.390 |
14.980 |
13.950 |
13.900 |
19148.770 |
2736.902 |
|
13.100 |
14.390 |
14.390 |
12.560 |
20538.390 |
2857.240 |
|
12.900 |
13.360 |
13.080 |
12.520 |
9345.970 |
1219.686 |
|
14.450 |
14.660 |
12.970 |
12.970 |
11335.740 |
1550.004 |
|
14.580 |
14.880 |
14.410 |
14.110 |
7802.710 |
1135.461 |
|
14.450 |
14.900 |
14.580 |
14.180 |
9993.440 |
1458.670 |
|
14.410 |
14.970 |
14.850 |
13.410 |
16530.140 |
2332.450 |
|
14.050 |
14.810 |
14.460 |
14.050 |
11374.210 |
1646.063 |
|
16.150 |
16.250 |
14.540 |
14.540 |
13619.310 |
2052.782 |
|
17.800 |
17.840 |
16.150 |
16.000 |
12769.810 |
2150.839 |
|
17.250 |
17.770 |
17.650 |
17.210 |
10041.910 |
1763.078 |
|
17.120 |
17.750 |
17.350 |
16.580 |
12425.320 |
2132.848 |
|
18.120 |
18.470 |
16.900 |
16.820 |
13625.840 |
2378.505 |
|
19.000 |
19.000 |
18.120 |
18.100 |
9819.710 |
1830.333 |
|
18.400 |
19.500 |
19.100 |
18.200 |
13950.560 |
2628.239 |
|
20.080 |
20.200 |
18.800 |
18.800 |
14841.860 |
2854.968 |
|
20.520 |
20.880 |
19.910 |
19.860 |
15306.260 |
3093.541 |
|
20.500 |
20.990 |
20.430 |
19.800 |
23791.980 |
4871.943 |
|
20.820 |
21.000 |
20.650 |
20.510 |
16223.270 |
3363.065 |
|
20.920 |
20.920 |
20.610 |
20.500 |
19617.950 |
4057.253 |
|
20.720 |
21.430 |
21.170 |
20.500 |
23183.340 |
4851.496 |
|
20.800 |
21.480 |
20.480 |
20.410 |
23364.950 |
4889.295 |
|
20.630 |
21.050 |
20.580 |
20.410 |
20767.670 |
4307.653 |
|
19.550 |
21.000 |
20.640 |
19.350 |
27734.890 |
5661.685 |
|
19.310 |
19.900 |
19.790 |
18.100 |
28797.740 |
5530.492 |
|
19.400 |
20.630 |
19.100 |
19.080 |
34229.720 |
6801.036 |
|
20.160 |
20.580 |
18.990 |
18.600 |
31843.360 |
6194.000 |
|
22.060 |
22.350 |
20.600 |
19.830 |
37545.150 |
7908.931 |
|
21.180 |
22.200 |
21.820 |
21.000 |
32653.740 |
7097.764 |
|
20.200 |
21.500 |
21.200 |
20.010 |
41526.220 |
8574.781 |
|
20.480 |
22.500 |
20.400 |
20.260 |
62621.070 |
13395.605 |
|
19.000 |
20.900 |
20.900 |
18.700 |
46688.710 |
9184.415 |
|
19.060 |
19.250 |
19.000 |
18.400 |
33462.290 |
6286.530 |
|
17.500 |
19.090 |
18.840 |
17.450 |
35562.960 |
6661.841 |
|
18.600 |
18.660 |
17.730 |
17.350 |
47465.400 |
8542.708 |
|
16.300 |
18.010 |
18.010 |
15.900 |
39305.300 |
6876.376 |
|
15.990 |
16.700 |
16.370 |
15.950 |
16796.610 |
2750.845 |
|
16.680 |
16.780 |
15.950 |
15.700 |
12778.070 |
2060.000 |
|
