- 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| ST赛格B(200058)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) |
1.530 |
1.530 |
1.470 |
1.470 |
7136.000 |
105.449 |
|
1.570 |
1.570 |
1.550 |
1.500 |
5241.930 |
79.521 |
|
1.570 |
1.590 |
1.570 |
1.520 |
3612.000 |
55.501 |
|
1.570 |
1.580 |
1.580 |
1.510 |
2826.670 |
44.047 |
|
1.620 |
1.620 |
1.560 |
1.530 |
3417.040 |
52.935 |
|
1.570 |
1.620 |
1.600 |
1.520 |
4245.980 |
66.757 |
|
1.570 |
1.570 |
1.550 |
1.520 |
835.400 |
12.843 |
|
1.580 |
1.580 |
1.540 |
1.500 |
2676.420 |
41.004 |
|
1.610 |
1.610 |
1.560 |
1.540 |
3961.050 |
61.329 |
|
1.600 |
1.650 |
1.620 |
1.560 |
8563.890 |
137.698 |
|
1.600 |
1.600 |
1.590 |
1.550 |
2724.000 |
42.935 |
|
1.610 |
1.640 |
1.580 |
1.540 |
9250.780 |
146.393 |
|
1.540 |
1.620 |
1.620 |
1.540 |
15121.000 |
244.461 |
|
1.530 |
1.570 |
1.540 |
1.500 |
4406.000 |
67.124 |
|
1.650 |
1.650 |
1.530 |
1.530 |
5594.000 |
86.241 |
|
1.590 |
1.630 |
1.610 |
1.560 |
2808.400 |
44.689 |
|
1.600 |
1.600 |
1.580 |
1.540 |
2569.610 |
40.273 |
|
1.580 |
1.580 |
1.580 |
1.500 |
4523.610 |
70.226 |
|
1.580 |
1.700 |
1.580 |
1.560 |
9527.580 |
150.590 |
|
1.730 |
1.770 |
1.640 |
1.640 |
5143.000 |
84.839 |
|
1.760 |
1.850 |
1.730 |
1.730 |
3734.000 |
65.235 |
|
1.810 |
1.840 |
1.820 |
1.790 |
1736.410 |
31.393 |
|
1.810 |
1.850 |
1.830 |
1.800 |
8033.090 |
146.397 |
|
1.860 |
1.870 |
1.830 |
1.800 |
3879.990 |
70.975 |
|
1.840 |
1.880 |
1.870 |
1.830 |
4627.900 |
86.310 |
|
1.850 |
1.880 |
1.870 |
1.820 |
3150.540 |
58.390 |
|
1.890 |
1.900 |
1.840 |
1.820 |
4059.430 |
75.192 |
|
1.940 |
1.940 |
1.910 |
1.860 |
3500.000 |
66.382 |
|
1.920 |
1.940 |
1.940 |
1.880 |
3602.700 |
68.846 |
|
1.950 |
1.950 |
1.930 |
1.900 |
4019.200 |
77.054 |
|
1.950 |
1.950 |
1.920 |
1.900 |
4279.060 |
81.922 |
|
1.920 |
1.970 |
1.950 |
1.890 |
5862.010 |
113.132 |
|
1.900 |
1.930 |
1.890 |
1.880 |
5239.620 |
99.874 |
|
1.900 |
1.900 |
1.880 |
1.870 |
6433.790 |
120.900 |
|
1.830 |
1.890 |
1.890 |
1.830 |
5957.790 |
111.178 |
|
1.830 |
1.850 |
1.850 |
1.810 |
2807.050 |
51.579 |
|
1.800 |
1.860 |
1.820 |
1.800 |
2836.010 |
51.562 |
|
1.790 |
1.850 |
1.830 |
1.770 |
6567.900 |
119.212 |
|
1.840 |
1.860 |
1.840 |
1.810 |
5661.110 |
103.798 |
|
1.810 |
1.890 |
1.860 |
1.810 |
4229.240 |
78.296 |
|
1.810 |
1.880 |
1.840 |
1.810 |
2759.710 |
50.709 |
|
1.830 |
1.890 |
1.840 |
1.810 |
3565.040 |
66.537 |
|
1.850 |
1.900 |
1.860 |
1.840 |
7610.090 |
141.794 |
|
1.830 |
1.850 |
1.820 |
1.790 |
4307.900 |
78.137 |
|
1.790 |
1.850 |
1.830 |
1.790 |
5011.550 |
91.539 |
|
1.790 |
1.800 |
1.770 |
1.750 |
3577.900 |
63.655 |
|
1.720 |
1.800 |
1.780 |
1.700 |
5165.970 |
90.784 |
|
1.700 |
1.770 |
1.740 |
1.700 |
3962.300 |
69.119 |
|
1.760 |
1.820 |
1.720 |
1.700 |
9673.000 |
166.953 |
|
