- 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| 浙江广厦(600052)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) |
4.300 |
4.350 |
4.150 |
4.140 |
32022.900 |
1362.837 |
|
4.400 |
4.540 |
4.460 |
4.380 |
25495.340 |
1138.009 |
|
4.430 |
4.470 |
4.450 |
4.300 |
29805.650 |
1310.881 |
|
4.370 |
4.500 |
4.430 |
4.260 |
27426.230 |
1204.579 |
|
4.550 |
4.550 |
4.370 |
4.310 |
31098.350 |
1370.916 |
|
4.540 |
4.730 |
4.590 |
4.410 |
39699.390 |
1836.349 |
|
4.430 |
4.550 |
4.500 |
4.400 |
17611.600 |
789.878 |
|
4.350 |
4.660 |
4.440 |
4.280 |
23400.910 |
1033.708 |
|
4.640 |
4.660 |
4.360 |
4.250 |
27526.420 |
1220.866 |
|
4.750 |
4.800 |
4.700 |
4.610 |
16777.480 |
792.573 |
|
4.750 |
4.880 |
4.720 |
4.550 |
31745.960 |
1493.945 |
|
4.930 |
5.070 |
4.860 |
4.790 |
47922.200 |
2357.691 |
|
4.550 |
5.070 |
5.040 |
4.480 |
75753.020 |
3713.572 |
|
4.440 |
4.610 |
4.610 |
4.380 |
26099.630 |
1184.401 |
|
4.890 |
4.890 |
4.460 |
4.450 |
30809.680 |
1434.135 |
|
4.790 |
4.910 |
4.840 |
4.710 |
26372.230 |
1271.538 |
|
4.680 |
4.850 |
4.760 |
4.660 |
24020.960 |
1144.262 |
|
4.690 |
4.810 |
4.740 |
4.500 |
33169.520 |
1538.236 |
|
4.590 |
4.830 |
4.710 |
4.550 |
35944.680 |
1690.201 |
|
5.000 |
5.090 |
4.660 |
4.600 |
48600.630 |
2353.314 |
|
5.600 |
5.680 |
5.030 |
5.020 |
45180.910 |
2396.107 |
|
5.700 |
5.820 |
5.580 |
5.450 |
37951.990 |
2127.893 |
|
5.960 |
5.970 |
5.730 |
5.710 |
23446.450 |
1360.255 |
|
6.060 |
6.070 |
5.920 |
5.880 |
31903.600 |
1909.577 |
|
5.900 |
6.180 |
6.080 |
5.740 |
55177.830 |
3294.618 |
|
6.250 |
6.270 |
5.920 |
5.900 |
58643.420 |
3534.154 |
|
6.100 |
6.320 |
6.200 |
6.000 |
108284.630 |
6712.344 |
|
6.050 |
6.080 |
5.990 |
5.950 |
53627.300 |
3224.031 |
|
6.090 |
6.300 |
6.150 |
6.070 |
58068.330 |
3591.432 |
|
6.150 |
6.150 |
6.030 |
6.000 |
62850.540 |
3806.578 |
|
5.960 |
6.260 |
6.200 |
5.930 |
93978.640 |
5759.030 |
|
6.050 |
6.080 |
5.900 |
5.870 |
32273.140 |
1928.935 |
|
6.000 |
6.050 |
5.980 |
5.900 |
38087.480 |
2273.769 |
|
5.740 |
6.050 |
6.000 |
5.660 |
39095.160 |
2313.712 |
|
5.550 |
5.730 |
5.710 |
5.440 |
24594.490 |
1377.427 |
|
5.620 |
5.700 |
5.520 |
5.420 |
30182.570 |
1683.093 |
|
5.930 |
5.980 |
5.540 |
5.470 |
53341.940 |
3029.835 |
|
6.300 |
6.380 |
6.020 |
5.900 |
77058.170 |
4711.782 |
|
6.000 |
6.270 |
6.270 |
5.970 |
53328.810 |
3272.635 |
|
6.280 |
6.350 |
6.070 |
5.930 |
75021.930 |
4589.422 |
|
6.350 |
6.670 |
6.280 |
6.250 |
96330.570 |
6181.122 |
|
6.190 |
6.600 |
6.480 |
6.130 |
116626.290 |
7517.863 |
|
6.050 |
6.170 |
6.160 |
5.930 |
72620.070 |
4416.052 |
|
5.680 |
6.100 |
6.060 |
5.640 |
68674.620 |
4088.929 |
|
5.650 |
5.880 |
5.670 |
5.560 |
50434.670 |
2883.504 |
|
5.340 |
5.740 |
5.650 |
5.230 |
58755.110 |
3241.928 |
|
5.410 |
5.530 |
5.420 |
5.300 |
26099.360 |
1417.952 |
|
5.620 |
5.650 |
5.320 |
5.220 |
45083.450 |
2436.685 |
|
