- 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| 特变电工(600089)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) |
15.390 |
15.940 |
15.710 |
15.390 |
26359.700 |
4139.011 |
|
15.310 |
15.690 |
15.360 |
15.200 |
30167.650 |
4640.615 |
|
15.630 |
15.860 |
15.350 |
15.070 |
36917.260 |
5669.525 |
|
16.090 |
16.090 |
15.630 |
15.300 |
64371.770 |
10094.631 |
|
16.720 |
16.980 |
16.270 |
16.250 |
23036.710 |
3821.482 |
|
16.500 |
16.950 |
16.620 |
16.160 |
48552.490 |
8021.938 |
|
17.610 |
17.950 |
16.830 |
16.800 |
93994.140 |
16211.315 |
|
16.900 |
18.200 |
18.000 |
16.510 |
143025.330 |
25358.709 |
|
16.710 |
17.200 |
17.000 |
16.630 |
38182.580 |
6502.953 |
|
17.300 |
17.350 |
16.930 |
16.750 |
37158.700 |
6309.000 |
|
17.150 |
17.450 |
17.290 |
16.860 |
45675.590 |
7870.577 |
|
17.100 |
17.680 |
17.150 |
16.950 |
56773.660 |
9852.067 |
|
16.460 |
17.350 |
16.970 |
16.010 |
71745.690 |
11967.015 |
|
16.990 |
17.050 |
16.580 |
15.500 |
125216.680 |
20820.532 |
|
17.200 |
17.970 |
17.040 |
16.900 |
161729.860 |
28507.005 |
|
17.650 |
17.990 |
17.470 |
17.200 |
81406.960 |
14351.458 |
|
17.010 |
18.100 |
17.620 |
17.010 |
123978.910 |
22124.082 |
|
16.200 |
17.490 |
17.260 |
16.200 |
160554.420 |
27440.576 |
|
18.230 |
18.440 |
17.550 |
17.510 |
177835.040 |
31626.311 |
|
18.880 |
19.070 |
18.110 |
18.000 |
124919.890 |
22872.360 |
|
18.200 |
19.090 |
18.690 |
18.020 |
132753.660 |
24921.250 |
|
18.030 |
18.650 |
18.370 |
17.800 |
160976.670 |
29315.442 |
|
19.400 |
19.600 |
18.090 |
18.000 |
176403.050 |
32880.812 |
|
19.100 |
19.600 |
19.310 |
19.000 |
91036.840 |
17611.948 |
|
18.590 |
19.490 |
19.130 |
18.500 |
111368.660 |
21216.215 |
|
18.010 |
18.800 |
18.690 |
17.800 |
95995.300 |
17560.551 |
|
18.100 |
18.230 |
17.660 |
17.610 |
59127.470 |
10614.415 |
|
17.800 |
18.080 |
17.700 |
17.120 |
75387.040 |
13314.367 |
|
18.780 |
18.860 |
18.140 |
17.920 |
87965.330 |
16074.444 |
|
17.970 |
18.800 |
18.690 |
17.800 |
107317.350 |
19911.439 |
|
17.030 |
18.020 |
17.980 |
17.000 |
107926.920 |
19022.267 |
|
17.990 |
18.100 |
17.280 |
17.200 |
117297.300 |
20891.448 |
|
18.030 |
18.150 |
17.920 |
17.640 |
133505.500 |
23898.110 |
|
17.460 |
18.000 |
17.800 |
17.260 |
114333.480 |
20213.082 |
|
16.660 |
17.600 |
17.190 |
16.600 |
92531.930 |
15926.339 |
|
16.570 |
16.760 |
16.400 |
16.030 |
94598.690 |
15490.301 |
|
15.500 |
16.790 |
16.620 |
15.200 |
140426.740 |
22820.206 |
|
14.960 |
15.630 |
15.300 |
14.700 |
59480.970 |
9087.093 |
|
15.240 |
15.280 |
14.800 |
14.450 |
55078.270 |
8182.769 |
|
