- 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| 武钢股份(600005)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) |
6.880 |
7.110 |
6.940 |
6.780 |
161241.090 |
11230.206 |
|
7.170 |
7.250 |
7.110 |
7.060 |
118745.830 |
8482.910 |
|
7.130 |
7.160 |
7.090 |
6.930 |
154408.030 |
10856.909 |
|
6.900 |
7.140 |
7.040 |
6.830 |
102484.020 |
7177.200 |
|
7.120 |
7.180 |
7.010 |
6.910 |
203714.040 |
14403.627 |
|
7.010 |
7.360 |
7.250 |
6.970 |
284439.040 |
20445.904 |
|
6.870 |
7.040 |
7.020 |
6.780 |
253742.590 |
17536.495 |
|
7.070 |
7.160 |
6.890 |
6.600 |
399200.100 |
27383.414 |
|
7.500 |
7.530 |
7.060 |
7.050 |
318732.540 |
23234.357 |
|
7.740 |
7.800 |
7.630 |
7.540 |
159090.620 |
12202.295 |
|
7.830 |
7.990 |
7.760 |
7.650 |
209670.260 |
16317.613 |
|
8.160 |
8.310 |
7.970 |
7.900 |
372288.220 |
30111.976 |
|
7.690 |
8.460 |
8.410 |
7.510 |
618154.180 |
50669.507 |
|
7.510 |
7.790 |
7.730 |
7.510 |
210545.040 |
16131.120 |
|
8.160 |
8.160 |
7.670 |
7.650 |
375948.570 |
29449.244 |
|
8.160 |
8.350 |
8.110 |
8.000 |
331386.300 |
27097.604 |
|
8.150 |
8.300 |
8.160 |
8.050 |
305126.530 |
25013.591 |
|
8.260 |
8.420 |
8.320 |
7.860 |
623417.950 |
50501.341 |
|
7.810 |
8.350 |
8.260 |
7.720 |
752089.460 |
61104.240 |
|
7.850 |
8.030 |
7.820 |
7.550 |
686954.800 |
53719.147 |
|
8.130 |
8.170 |
7.720 |
7.610 |
446948.370 |
35244.999 |
|
8.060 |
8.300 |
8.180 |
8.020 |
360991.040 |
29508.700 |
|
8.220 |
8.360 |
8.130 |
7.810 |
645186.920 |
52132.936 |
|
8.700 |
8.800 |
8.160 |
8.090 |
1005986.450 |
83291.680 |
|
9.200 |
9.200 |
8.700 |
8.610 |
628242.490 |
55646.012 |
|
9.310 |
9.450 |
9.250 |
8.960 |
425879.720 |
39080.685 |
|
9.790 |
9.820 |
9.370 |
9.310 |
295169.970 |
27955.665 |
|
9.940 |
9.980 |
9.750 |
9.600 |
426797.640 |
41619.545 |
|
10.180 |
10.200 |
9.780 |
9.750 |
556534.210 |
55201.810 |
|
10.420 |
10.660 |
10.340 |
10.250 |
385263.390 |
40217.793 |
|
10.300 |
10.450 |
10.270 |
10.200 |
319542.820 |
32888.662 |
|
10.200 |
10.600 |
10.500 |
10.000 |
495987.170 |
51507.391 |
|
10.300 |
10.500 |
10.110 |
10.080 |
431349.240 |
44271.028 |
|
10.160 |
10.390 |
10.210 |
9.990 |
369989.420 |
37750.291 |
|
9.630 |
10.280 |
10.200 |
9.550 |
441697.650 |
44308.935 |
|
9.650 |
9.940 |
9.770 |
9.180 |
405686.340 |
38709.303 |
|
9.890 |
9.940 |
9.470 |
9.350 |
303599.500 |
29135.439 |
|
10.020 |
10.050 |
9.610 |
9.530 |
476201.830 |
46429.585 |
|
10.670 |
10.800 |
10.130 |
10.030 |
508439.760 |
52746.159 |
|
10.070 |
10.600 |
10.600 |
10.010 |
400513.710 |
41588.555 |
|
10.400 |
10.480 |
10.220 |
9.980 |
639908.080 |
64821.410 |
|
10.680 |
10.880 |
10.490 |
10.460 |
530779.130 |
56463.294 |
|
10.570 |
11.050 |
10.870 |
10.570 |
830019.770 |
90049.704 |
|
10.480 |
10.690 |
10.460 |
10.240 |
623632.520 |
65119.730 |
|
9.500 |
10.450 |
10.450 |
9.450 |
678617.220 |
68902.519 |
|
9.380 |
9.780 |
9.500 |
9.280 |
463403.010 |
44153.978 |
|
8.780 |
9.620 |
9.420 |
8.700 |
613278.390 |
56890.884 |
|
9.130 |
9.240 |
9.060 |
8.800 |
612022.020 |
55124.967 |
|
9.800 |
9.870 |
9.110 |
9.030 |
425997.710 |
39698.556 |
|
