- 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| 长航油运(600087)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) |
5.820 |
6.010 |
5.870 |
5.750 |
66136.510 |
3900.068 |
|
5.940 |
6.000 |
5.950 |
5.680 |
80788.770 |
4703.126 |
|
6.090 |
6.150 |
5.930 |
5.830 |
52680.200 |
3158.320 |
|
5.950 |
6.130 |
6.040 |
5.830 |
53014.840 |
3162.139 |
|
5.950 |
6.230 |
6.210 |
5.940 |
112327.260 |
6862.916 |
|
5.760 |
5.930 |
5.870 |
5.700 |
65211.390 |
3822.250 |
|
5.800 |
6.000 |
5.770 |
5.590 |
81349.400 |
4716.489 |
|
5.880 |
5.890 |
5.750 |
5.530 |
60173.680 |
3442.429 |
|
6.080 |
6.150 |
5.960 |
5.950 |
32120.660 |
1943.310 |
|
6.040 |
6.160 |
6.080 |
5.900 |
55145.050 |
3317.012 |
|
6.390 |
6.600 |
6.130 |
6.100 |
131183.210 |
8269.751 |
|
6.050 |
6.610 |
6.570 |
5.720 |
176444.740 |
11170.683 |
|
6.000 |
6.160 |
6.060 |
5.930 |
54058.520 |
3269.890 |
|
6.740 |
6.740 |
5.990 |
5.990 |
69622.710 |
4331.703 |
|
6.850 |
6.870 |
6.660 |
6.570 |
61006.130 |
4088.582 |
|
6.730 |
6.950 |
6.840 |
6.660 |
60852.760 |
4158.298 |
|
6.480 |
6.870 |
6.780 |
6.290 |
78812.140 |
5193.504 |
|
6.300 |
6.570 |
6.510 |
6.200 |
71656.300 |
4590.541 |
|
6.820 |
6.900 |
6.320 |
6.220 |
87737.340 |
5745.426 |
|
7.490 |
7.500 |
6.800 |
6.720 |
81167.950 |
5750.251 |
|
7.440 |
7.640 |
7.430 |
7.270 |
57903.640 |
4318.253 |
|
7.800 |
7.800 |
7.440 |
7.260 |
73909.060 |
5570.770 |
|
7.950 |
8.000 |
7.550 |
7.430 |
62065.560 |
4815.864 |
|
8.270 |
8.270 |
7.910 |
7.890 |
68526.710 |
5479.228 |
|
8.150 |
8.480 |
8.270 |
7.830 |
83381.170 |
6799.852 |
|
8.610 |
8.680 |
8.260 |
8.220 |
69383.640 |
5812.405 |
|
8.780 |
8.880 |
8.600 |
8.480 |
73682.310 |
6387.270 |
|
8.880 |
8.890 |
8.610 |
8.560 |
103445.990 |
8976.951 |
|
8.990 |
9.160 |
9.020 |
8.940 |
117836.320 |
10670.247 |
|
8.990 |
8.990 |
8.890 |
8.780 |
99250.360 |
8799.571 |
|
9.090 |
9.150 |
9.040 |
8.780 |
164767.900 |
14822.216 |
|
9.250 |
9.370 |
8.880 |
8.830 |
161046.680 |
14744.616 |
|
9.220 |
9.230 |
9.100 |
8.980 |
186876.580 |
17000.588 |
|
8.700 |
9.280 |
9.250 |
8.600 |
313851.340 |
28201.990 |
|
8.300 |
8.680 |
8.670 |
8.240 |
244123.060 |
20673.112 |
|
8.420 |
8.500 |
8.060 |
8.000 |
69541.430 |
5719.968 |
|
8.380 |
8.600 |
8.080 |
7.850 |
122463.380 |
10091.369 |
|
8.890 |
8.980 |
8.400 |
8.280 |
124872.000 |
10743.666 |
|
8.580 |
8.940 |
8.740 |
8.530 |
106823.340 |
9333.261 |
|
8.890 |
9.090 |
8.570 |
8.380 |
189041.260 |
16252.204 |
|
8.920 |
9.470 |
8.990 |
8.710 |
401660.530 |
36692.223 |
|
8.400 |
8.800 |
8.800 |
8.400 |
211051.730 |
18533.020 |
|
7.990 |
8.160 |
8.000 |
7.750 |
104815.070 |
8333.462 |
|
7.490 |
8.050 |
7.990 |
7.450 |
101030.970 |
7923.725 |
|
7.390 |
7.660 |
7.450 |
7.330 |
77160.770 |
5785.116 |
|
7.070 |
7.610 |
7.490 |
6.890 |
96067.280 |
7069.731 |
|
7.090 |
7.370 |
7.180 |
7.090 |
47777.710 |
3457.163 |
|
7.400 |
7.400 |
7.170 |
7.060 |
60856.680 |
4360.576 |
|
