- 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| 澄星股份(600078)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) |
9.000 |
9.260 |
9.150 |
8.810 |
79007.920 |
7179.663 |
|
8.480 |
8.780 |
8.750 |
8.450 |
47222.040 |
4075.743 |
|
8.420 |
8.770 |
8.560 |
8.300 |
43302.190 |
3685.485 |
|
8.900 |
9.030 |
8.570 |
8.320 |
65406.670 |
5669.952 |
|
8.820 |
9.280 |
9.110 |
8.630 |
85916.800 |
7730.312 |
|
8.700 |
8.840 |
8.710 |
8.130 |
83354.970 |
7122.772 |
|
9.210 |
9.400 |
8.630 |
8.600 |
113488.550 |
10180.915 |
|
8.500 |
9.470 |
9.440 |
8.410 |
163302.070 |
14924.452 |
|
8.400 |
8.790 |
8.660 |
8.320 |
68226.720 |
5843.297 |
|
9.750 |
9.850 |
8.700 |
8.700 |
114634.390 |
10165.734 |
|
10.140 |
10.270 |
9.670 |
9.630 |
79585.180 |
7875.913 |
|
10.350 |
10.600 |
10.140 |
10.000 |
69029.630 |
7094.854 |
|
10.000 |
10.460 |
10.320 |
9.810 |
72711.850 |
7393.511 |
|
9.550 |
10.660 |
10.050 |
9.330 |
106580.820 |
10652.731 |
|
10.700 |
10.700 |
9.690 |
9.690 |
95386.060 |
9586.710 |
|
11.110 |
11.550 |
10.770 |
10.660 |
107606.330 |
11994.095 |
|
11.250 |
11.450 |
11.260 |
10.830 |
190813.510 |
21143.668 |
|
12.850 |
12.970 |
11.470 |
11.470 |
209005.310 |
24840.932 |
|
13.150 |
13.300 |
12.740 |
12.370 |
121178.330 |
15530.064 |
|
13.670 |
13.740 |
13.030 |
12.800 |
82120.840 |
10897.720 |
|
13.630 |
13.900 |
13.700 |
13.350 |
63949.540 |
8740.225 |
|
13.690 |
13.960 |
13.630 |
13.360 |
63182.820 |
8646.458 |
|
13.800 |
14.000 |
13.730 |
13.300 |
66689.290 |
9147.385 |
|
14.010 |
14.010 |
13.600 |
13.570 |
90416.960 |
12407.205 |
|
14.510 |
14.750 |
14.140 |
14.010 |
97843.470 |
13939.206 |
|
14.190 |
14.620 |
14.470 |
13.900 |
107686.070 |
15423.978 |
|
14.200 |
14.640 |
14.310 |
14.120 |
120335.170 |
17293.842 |
|
14.570 |
14.900 |
14.130 |
14.070 |
145486.820 |
21055.072 |
|
14.540 |
15.160 |
14.530 |
14.350 |
188132.920 |
27892.548 |
|
13.710 |
14.590 |
14.480 |
13.700 |
166853.250 |
23857.797 |
|
13.790 |
13.990 |
13.890 |
12.900 |
143999.270 |
19540.673 |
|
13.750 |
14.160 |
13.610 |
13.500 |
148327.010 |
20539.433 |
|
14.150 |
14.150 |
13.510 |
12.950 |
176219.210 |
23754.024 |
|
14.370 |
14.550 |
14.110 |
13.790 |
169907.670 |
24050.439 |
|
13.580 |
14.500 |
14.450 |
13.510 |
248974.890 |
35086.315 |
|
12.730 |
13.870 |
13.760 |
12.730 |
205464.640 |
27703.105 |
|
13.350 |
13.550 |
12.700 |
12.680 |
153797.890 |
20289.954 |
|
13.310 |
13.660 |
13.590 |
13.150 |
164008.830 |
21959.882 |
|
13.390 |
13.560 |
13.390 |
13.000 |
151148.690 |
20018.615 |
|
12.830 |
13.530 |
13.400 |
12.830 |
152578.590 |
20281.815 |
|
12.600 |
13.150 |
12.710 |
12.500 |
141640.260 |
18209.463 |
|
11.720 |
13.000 |
12.660 |
11.510 |
194859.350 |
24337.751 |
|
11.800 |
12.100 |
11.910 |
11.640 |
103325.880 |
12225.797 |
|
11.460 |
12.130 |
11.790 |
11.300 |
174487.210 |
20628.237 |
|
