- 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| 正邦科技(002157)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) |
8.600 |
8.600 |
8.200 |
8.180 |
8007.160 |
668.205 |
|
9.220 |
9.290 |
8.720 |
8.600 |
7744.490 |
685.361 |
|
9.170 |
9.300 |
9.220 |
9.050 |
4240.790 |
388.726 |
|
9.380 |
9.520 |
9.160 |
9.100 |
4884.690 |
450.150 |
|
9.260 |
9.690 |
9.520 |
9.160 |
7533.120 |
713.016 |
|
9.080 |
9.370 |
9.230 |
9.000 |
7686.170 |
708.112 |
|
9.110 |
9.570 |
9.150 |
8.780 |
8063.950 |
735.828 |
|
9.630 |
9.800 |
9.220 |
9.050 |
9304.870 |
873.723 |
|
10.020 |
10.340 |
9.890 |
9.800 |
7951.900 |
803.013 |
|
10.270 |
10.470 |
10.050 |
9.630 |
12976.480 |
1305.000 |
|
10.450 |
11.270 |
10.460 |
10.310 |
25872.070 |
2766.288 |
|
10.010 |
10.450 |
10.450 |
9.680 |
19053.800 |
1941.395 |
|
8.880 |
9.500 |
9.500 |
8.880 |
12714.700 |
1173.123 |
|
9.600 |
9.760 |
8.800 |
8.800 |
11935.650 |
1117.723 |
|
9.450 |
9.980 |
9.780 |
8.900 |
17643.020 |
1653.273 |
|
9.650 |
9.740 |
9.460 |
9.300 |
10418.300 |
996.311 |
|
9.300 |
9.820 |
9.700 |
9.070 |
8953.290 |
858.877 |
|
9.890 |
9.930 |
9.480 |
9.260 |
8004.590 |
769.822 |
|
10.890 |
10.990 |
9.940 |
9.930 |
10679.450 |
1100.147 |
|
11.730 |
11.900 |
11.030 |
10.600 |
11050.900 |
1248.701 |
|
11.850 |
12.130 |
11.730 |
11.520 |
8919.070 |
1046.610 |
|
12.630 |
12.800 |
11.950 |
11.820 |
13488.150 |
1646.083 |
|
12.430 |
13.230 |
12.630 |
12.430 |
11333.490 |
1460.911 |
|
12.800 |
13.480 |
12.650 |
12.470 |
10331.290 |
1356.279 |
|
12.650 |
12.880 |
12.820 |
12.100 |
10653.750 |
1336.568 |
|
13.180 |
13.450 |
12.650 |
12.640 |
7562.510 |
980.349 |
|
13.400 |
13.500 |
13.250 |
13.020 |
10333.600 |
1375.131 |
|
13.850 |
13.850 |
13.150 |
13.120 |
14247.050 |
1905.758 |
|
14.020 |
14.300 |
13.920 |
13.810 |
14513.980 |
2041.233 |
|
13.900 |
14.100 |
13.900 |
13.730 |
12749.430 |
1774.414 |
|
13.920 |
14.120 |
13.720 |
13.700 |
13563.150 |
1890.233 |
|
14.000 |
14.540 |
13.980 |
13.980 |
26861.800 |
3831.533 |
|
13.100 |
14.150 |
14.150 |
12.850 |
21911.390 |
2969.361 |
|
12.900 |
13.190 |
13.150 |
12.180 |
14890.520 |
1896.135 |
|
13.220 |
13.560 |
12.670 |
12.500 |
14746.410 |
1919.376 |
|
14.000 |
14.150 |
12.990 |
12.720 |
25055.850 |
3346.286 |
|
14.010 |
14.590 |
14.130 |
13.910 |
31999.070 |
4574.226 |
|
13.690 |
14.400 |
13.910 |
13.380 |
22039.920 |
3092.464 |
|
13.800 |
14.090 |
13.890 |
13.170 |
31805.590 |
4345.700 |
|
13.810 |
14.400 |
13.720 |
13.620 |
32467.260 |
4554.559 |
|
13.740 |
14.280 |
13.980 |
13.560 |
30086.190 |
4179.284 |
|
13.340 |
13.980 |
13.700 |
12.810 |
33737.990 |
4500.491 |
|
12.740 |
13.320 |
13.310 |
12.730 |
24290.340 |
3188.540 |
|
12.950 |
13.060 |
12.730 |
12.460 |
21023.840 |
2671.010 |
|
12.050 |
13.200 |
12.950 |
11.810 |
29267.310 |
3704.349 |
|
11.880 |
12.580 |
12.200 |
11.750 |
22729.740 |
2783.826 |
|
12.000 |
12.340 |
11.940 |
11.810 |
29035.080 |
3519.421 |
|
