- 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| 哈飞股份(600038)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) |
9.800 |
9.850 |
9.650 |
9.500 |
9777.390 |
945.283 |
|
10.310 |
10.340 |
10.170 |
9.820 |
9866.330 |
995.972 |
|
9.900 |
10.750 |
10.310 |
9.800 |
19377.230 |
2009.389 |
|
9.880 |
10.080 |
9.990 |
9.250 |
13940.810 |
1356.543 |
|
10.670 |
10.670 |
9.910 |
9.850 |
12598.020 |
1275.888 |
|
10.450 |
10.850 |
10.670 |
10.400 |
10765.190 |
1146.571 |
|
10.720 |
10.750 |
10.410 |
10.280 |
10491.810 |
1097.879 |
|
11.120 |
11.450 |
10.740 |
10.200 |
17015.790 |
1823.508 |
|
12.200 |
12.500 |
11.290 |
11.290 |
14952.400 |
1741.449 |
|
12.360 |
12.820 |
12.540 |
12.360 |
5650.650 |
713.571 |
|
12.850 |
12.850 |
12.520 |
12.010 |
9400.590 |
1174.177 |
|
13.360 |
13.560 |
12.950 |
12.920 |
15761.370 |
2081.900 |
|
12.240 |
13.600 |
13.580 |
12.220 |
19541.640 |
2563.826 |
|
12.180 |
12.590 |
12.440 |
11.800 |
12721.880 |
1554.633 |
|
12.900 |
13.680 |
12.310 |
12.220 |
20400.750 |
2672.930 |
|
13.110 |
13.230 |
12.980 |
12.800 |
7641.220 |
996.267 |
|
13.080 |
13.290 |
13.090 |
12.760 |
7075.980 |
924.828 |
|
12.920 |
13.180 |
13.080 |
12.250 |
12610.110 |
1613.626 |
|
13.150 |
13.450 |
12.920 |
12.700 |
10815.220 |
1411.315 |
|
14.650 |
14.800 |
13.320 |
13.320 |
19043.660 |
2610.100 |
|
16.400 |
16.450 |
14.800 |
14.770 |
21301.100 |
3323.226 |
|
16.500 |
16.900 |
16.380 |
16.230 |
13755.540 |
2277.868 |
|
16.790 |
17.200 |
16.500 |
16.310 |
20973.420 |
3512.190 |
|
16.080 |
16.790 |
16.510 |
15.860 |
27607.300 |
4550.960 |
|
16.160 |
16.470 |
16.160 |
15.850 |
16958.970 |
2754.321 |
|
15.700 |
16.350 |
16.230 |
15.490 |
15599.320 |
2483.614 |
|
16.750 |
16.950 |
15.790 |
15.740 |
16346.430 |
2658.166 |
|
17.000 |
17.190 |
16.750 |
16.500 |
15981.240 |
2692.863 |
|
17.530 |
17.530 |
16.730 |
16.700 |
24623.030 |
4204.431 |
|
17.400 |
17.800 |
17.510 |
17.210 |
25525.660 |
4476.231 |
|
17.010 |
17.680 |
17.360 |
16.900 |
27861.880 |
4838.989 |
|
17.100 |
17.390 |
17.130 |
16.720 |
26340.100 |
4502.623 |
|
17.190 |
17.550 |
16.920 |
16.900 |
25248.220 |
4349.222 |
|
17.300 |
17.650 |
17.200 |
17.080 |
37149.470 |
6454.183 |
|
16.400 |
17.590 |
17.430 |
16.180 |
53929.090 |
9226.695 |
|
17.200 |
17.380 |
16.600 |
15.680 |
58088.710 |
9646.637 |
|
16.160 |
16.590 |
16.590 |
16.160 |
19655.770 |
3254.674 |
|
16.080 |
16.360 |
15.080 |
14.810 |
24035.130 |
3768.378 |
|
16.900 |
17.380 |
16.380 |
16.300 |
29104.620 |
4883.490 |
|
16.200 |
16.760 |
16.730 |
16.150 |
16630.160 |
2747.269 |
|
16.400 |
16.750 |
16.460 |
16.020 |
22129.830 |
3654.522 |
|
16.550 |
17.400 |
16.470 |
16.370 |
40907.600 |
6899.747 |
|
16.880 |
16.980 |
16.850 |
16.400 |
41781.740 |
6970.565 |
|
16.130 |
16.970 |
16.690 |
15.610 |
43624.260 |
7119.841 |
|
15.430 |
16.420 |
16.180 |
15.290 |
38947.930 |
6201.791 |
|
15.950 |
16.400 |
15.560 |
15.550 |
44573.620 |
7111.284 |
|
14.500 |
15.540 |
15.330 |
14.200 |
29530.330 |
4459.125 |
|
14.600 |
14.950 |
14.700 |
14.500 |
12736.680 |
1873.808 |
|
15.150 |
15.380 |
14.530 |
14.450 |
18305.710 |
2686.944 |
|
