- 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| 宝钢股份(600019)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) |
7.130 |
7.230 |
6.950 |
6.900 |
499754.380 |
35192.107 |
|
6.690 |
7.390 |
7.320 |
6.600 |
706776.590 |
50557.710 |
|
6.600 |
6.780 |
6.770 |
6.600 |
232861.040 |
15649.368 |
|
7.080 |
7.100 |
6.690 |
6.660 |
358435.820 |
24654.888 |
|
7.130 |
7.170 |
7.010 |
6.990 |
472501.460 |
33383.309 |
|
7.080 |
7.200 |
7.110 |
6.960 |
271201.960 |
19298.118 |
|
7.100 |
7.230 |
7.170 |
6.850 |
413308.180 |
29103.293 |
|
6.960 |
7.230 |
7.110 |
6.900 |
529427.570 |
37512.577 |
|
7.060 |
7.190 |
6.930 |
6.820 |
609251.830 |
42613.277 |
|
7.290 |
7.290 |
7.060 |
6.980 |
524040.340 |
37288.549 |
|
7.200 |
7.380 |
7.290 |
7.130 |
536422.180 |
39093.397 |
|
7.250 |
7.320 |
7.220 |
7.050 |
897093.020 |
64218.299 |
|
7.550 |
7.620 |
7.210 |
7.180 |
1090586.880 |
79282.065 |
|
7.840 |
7.840 |
7.540 |
7.500 |
695014.310 |
53207.901 |
|
8.040 |
8.040 |
7.930 |
7.680 |
1024163.930 |
80187.939 |
|
8.270 |
8.290 |
8.060 |
8.010 |
664216.550 |
53840.813 |
|
8.400 |
8.440 |
8.270 |
8.160 |
723611.250 |
59660.921 |
|
8.520 |
8.650 |
8.300 |
8.270 |
689673.940 |
57662.313 |
|
8.650 |
8.830 |
8.670 |
8.600 |
451075.270 |
39231.266 |
|
8.730 |
8.790 |
8.600 |
8.510 |
681432.360 |
58756.376 |
|
8.660 |
8.900 |
8.850 |
8.510 |
703963.460 |
61473.877 |
|
8.700 |
8.890 |
8.590 |
8.580 |
435466.400 |
37884.968 |
|
8.630 |
8.730 |
8.650 |
8.540 |
459762.290 |
39695.857 |
|
8.330 |
8.780 |
8.670 |
8.250 |
735918.990 |
62877.623 |
|
8.290 |
8.450 |
8.430 |
8.060 |
418316.750 |
34634.774 |
|
8.410 |
8.460 |
8.190 |
8.080 |
290309.130 |
23963.716 |
|
8.600 |
8.670 |
8.240 |
8.000 |
492350.970 |
41221.715 |
|
9.000 |
9.150 |
8.720 |
8.680 |
546189.760 |
48556.872 |
|
8.700 |
8.980 |
8.960 |
8.640 |
387212.940 |
34412.203 |
|
9.000 |
9.070 |
8.810 |
8.660 |
673007.720 |
59233.027 |
|
9.150 |
9.290 |
9.040 |
9.010 |
953375.030 |
87101.936 |
|
9.150 |
9.440 |
9.340 |
9.130 |
1448147.520 |
134375.791 |
|
9.100 |
9.250 |
9.080 |
8.820 |
817730.970 |
73968.626 |
|
8.430 |
9.230 |
9.090 |
8.430 |
1121841.500 |
100896.144 |
|
8.430 |
8.690 |
8.390 |
8.320 |
416490.020 |
35268.470 |
|
8.080 |
8.640 |
8.500 |
7.910 |
729508.510 |
60625.251 |
|
8.200 |
8.330 |
8.240 |
8.100 |
323046.210 |
26564.536 |
|
8.720 |
8.850 |
8.210 |
8.150 |
452972.120 |
37935.584 |
|
