- 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| 合兴包装(002228)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) |
9.370 |
9.580 |
9.560 |
9.250 |
4161.580 |
393.715 |
|
9.130 |
9.400 |
9.280 |
9.130 |
1522.990 |
141.907 |
|
9.490 |
9.490 |
9.200 |
9.030 |
3472.000 |
321.234 |
|
9.560 |
9.600 |
9.350 |
9.210 |
4495.600 |
422.914 |
|
9.700 |
9.890 |
9.700 |
9.500 |
2528.510 |
245.199 |
|
9.630 |
9.720 |
9.670 |
9.420 |
2211.580 |
211.357 |
|
9.900 |
10.000 |
9.700 |
9.680 |
6189.080 |
610.078 |
|
9.370 |
10.280 |
10.160 |
9.210 |
9022.440 |
891.291 |
|
9.250 |
9.500 |
9.480 |
9.250 |
2731.470 |
256.724 |
|
9.730 |
9.840 |
9.400 |
9.330 |
7546.130 |
711.847 |
|
10.100 |
10.100 |
9.730 |
9.620 |
3755.960 |
368.271 |
|
9.700 |
9.780 |
9.720 |
9.420 |
3334.470 |
320.644 |
|
9.770 |
9.870 |
9.730 |
9.330 |
6123.660 |
583.239 |
|
9.900 |
10.040 |
9.820 |
9.700 |
5610.580 |
553.541 |
|
10.500 |
10.780 |
9.890 |
9.720 |
14171.530 |
1444.637 |
|
11.000 |
11.300 |
10.610 |
10.610 |
32935.210 |
3605.774 |
|
11.450 |
11.600 |
11.450 |
11.380 |
3560.200 |
408.892 |
|
11.520 |
11.650 |
11.490 |
11.370 |
4244.810 |
487.646 |
|
11.630 |
11.780 |
11.470 |
11.410 |
2847.500 |
329.717 |
|
12.090 |
12.090 |
11.600 |
11.600 |
2583.000 |
308.253 |
|
11.880 |
12.220 |
12.070 |
11.730 |
4508.390 |
538.185 |
|
12.410 |
12.480 |
12.000 |
12.000 |
4768.920 |
583.290 |
|
12.500 |
12.600 |
12.390 |
12.320 |
3783.480 |
471.173 |
|
12.660 |
12.660 |
12.370 |
12.310 |
4956.440 |
614.088 |
|
12.650 |
12.970 |
12.720 |
12.510 |
8128.460 |
1034.113 |
|
12.480 |
12.650 |
12.510 |
12.350 |
4392.480 |
549.152 |
|
12.460 |
12.690 |
12.580 |
12.390 |
6623.780 |
831.309 |
|
12.400 |
12.700 |
12.460 |
12.260 |
8231.510 |
1032.515 |
|
12.400 |
12.600 |
12.350 |
12.220 |
7031.690 |
869.099 |
|
11.870 |
12.750 |
12.440 |
11.740 |
13518.280 |
1672.077 |
|
11.500 |
11.870 |
11.870 |
11.290 |
5212.000 |
600.797 |
|
11.500 |
11.780 |
11.390 |
11.300 |
7273.560 |
839.598 |
|
11.980 |
11.980 |
11.330 |
11.030 |
9580.140 |
1109.745 |
|
12.690 |
12.990 |
12.170 |
12.120 |
13814.730 |
1724.525 |
|
12.400 |
12.980 |
12.650 |
12.400 |
22483.790 |
2859.855 |
|
11.720 |
12.390 |
12.390 |
11.720 |
18770.200 |
2274.506 |
|
12.580 |
12.580 |
11.760 |
11.760 |
16775.330 |
2015.862 |
|
11.530 |
11.640 |
11.480 |
11.370 |
4915.200 |
563.835 |
|
11.120 |
11.560 |
11.530 |
11.120 |
6126.810 |
700.554 |
|
11.200 |
11.300 |
11.120 |
11.020 |
3376.200 |
377.251 |
|
10.800 |
11.360 |
11.240 |
10.680 |
6164.550 |
689.273 |
|
10.760 |
11.100 |
10.900 |
10.720 |
1988.490 |
217.041 |
|
10.740 |
11.050 |
10.780 |
10.620 |
2029.640 |
220.098 |
|
