- 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| 山东如意(002193)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) |
5.050 |
5.120 |
4.950 |
4.950 |
7700.520 |
386.537 |
|
5.100 |
5.230 |
5.190 |
5.090 |
5027.780 |
259.473 |
|
5.080 |
5.140 |
5.120 |
5.030 |
4361.720 |
221.845 |
|
4.950 |
5.160 |
5.080 |
4.910 |
3590.520 |
181.715 |
|
5.200 |
5.200 |
5.060 |
4.990 |
5353.840 |
270.695 |
|
5.080 |
5.330 |
5.240 |
5.050 |
6592.080 |
344.004 |
|
5.070 |
5.180 |
5.140 |
5.010 |
7261.340 |
368.289 |
|
5.100 |
5.160 |
5.020 |
4.850 |
5094.690 |
257.052 |
|
5.350 |
5.380 |
5.050 |
5.010 |
6235.690 |
321.464 |
|
5.280 |
5.510 |
5.350 |
5.200 |
5892.530 |
316.370 |
|
5.350 |
5.470 |
5.300 |
5.160 |
13192.800 |
693.274 |
|
5.800 |
5.800 |
5.530 |
5.500 |
22647.500 |
1285.889 |
|
5.210 |
5.380 |
5.270 |
5.150 |
3865.970 |
203.694 |
|
5.780 |
5.780 |
5.210 |
5.200 |
4719.000 |
256.673 |
|
5.600 |
5.800 |
5.710 |
5.600 |
4692.750 |
267.666 |
|
5.670 |
5.690 |
5.640 |
5.510 |
3847.870 |
217.107 |
|
5.660 |
5.760 |
5.620 |
5.310 |
6387.350 |
356.630 |
|
5.620 |
5.900 |
5.720 |
5.620 |
5472.870 |
315.178 |
|
6.470 |
6.470 |
5.840 |
5.840 |
8713.000 |
526.353 |
|
7.010 |
7.050 |
6.490 |
6.450 |
6977.790 |
469.486 |
|
6.960 |
7.090 |
7.060 |
6.850 |
4741.800 |
329.061 |
|
7.000 |
7.110 |
6.940 |
6.770 |
6263.520 |
431.804 |
|
7.080 |
7.200 |
6.870 |
6.860 |
6537.690 |
460.333 |
|
7.400 |
7.500 |
7.080 |
7.060 |
12370.480 |
892.580 |
|
7.500 |
7.750 |
7.480 |
7.320 |
19321.880 |
1465.682 |
|
7.740 |
7.750 |
7.260 |
7.180 |
12701.480 |
941.883 |
|
7.910 |
8.020 |
7.700 |
7.600 |
10057.210 |
788.023 |
|
7.970 |
7.970 |
7.850 |
7.740 |
11044.620 |
864.492 |
|
7.990 |
8.240 |
8.070 |
7.850 |
18812.750 |
1522.036 |
|
7.640 |
8.020 |
7.920 |
7.580 |
20161.360 |
1570.600 |
|
7.630 |
7.990 |
7.820 |
7.510 |
18414.000 |
1436.296 |
|
7.910 |
7.990 |
7.630 |
7.600 |
18227.350 |
1414.214 |
|
7.800 |
8.100 |
7.850 |
7.680 |
21755.880 |
1720.233 |
|
7.500 |
7.920 |
7.880 |
7.230 |
26787.140 |
2051.921 |
|
7.500 |
7.790 |
7.530 |
7.100 |
29535.090 |
2184.331 |
|
8.270 |
8.500 |
7.760 |
7.580 |
46596.550 |
3754.077 |
|
7.720 |
8.500 |
8.200 |
7.510 |
64108.970 |
5174.461 |
|
7.310 |
7.960 |
7.800 |
7.310 |
39945.600 |
3079.204 |
|
7.110 |
7.300 |
7.300 |
7.060 |
9919.540 |
716.997 |
|
7.310 |
7.470 |
7.200 |
7.080 |
11426.290 |
823.527 |
|
7.460 |
7.660 |
7.400 |
7.300 |
18651.700 |
1396.791 |
|
7.260 |
7.620 |
7.530 |
7.210 |
20380.470 |
1519.109 |
|
7.360 |
7.360 |
7.220 |
7.010 |
17249.560 |
1237.404 |
|
6.900 |
7.250 |
7.220 |
6.900 |
25704.180 |
1841.326 |
|
6.560 |
7.050 |
6.890 |
6.560 |
15228.740 |
1043.708 |
|
6.300 |
6.800 |
6.620 |
6.200 |
12901.810 |
850.117 |
|
6.350 |
6.480 |
6.400 |
6.250 |
5747.370 |
367.344 |
|
6.520 |
6.520 |
6.290 |
6.130 |
6471.790 |
408.409 |
|
