- 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| 西宁特钢(600117)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) |
6.100 |
6.180 |
6.030 |
6.000 |
37299.250 |
2268.245 |
|
6.130 |
6.350 |
6.260 |
6.130 |
29655.240 |
1854.704 |
|
6.200 |
6.330 |
6.110 |
6.090 |
25653.910 |
1585.122 |
|
6.200 |
6.390 |
6.300 |
6.100 |
20250.920 |
1263.946 |
|
6.400 |
6.450 |
6.270 |
6.210 |
32190.310 |
2022.730 |
|
6.360 |
6.630 |
6.510 |
6.230 |
48308.850 |
3127.543 |
|
6.240 |
6.330 |
6.300 |
6.140 |
23376.120 |
1461.036 |
|
6.290 |
6.490 |
6.240 |
6.030 |
38164.190 |
2375.934 |
|
6.400 |
6.480 |
6.240 |
6.210 |
38753.750 |
2454.409 |
|
6.900 |
6.900 |
6.650 |
6.390 |
36241.000 |
2411.178 |
|
7.110 |
7.270 |
6.870 |
6.850 |
69742.500 |
4923.547 |
|
6.700 |
7.380 |
7.380 |
6.470 |
111808.480 |
7949.504 |
|
6.610 |
6.790 |
6.710 |
6.500 |
53114.630 |
3539.764 |
|
7.650 |
7.660 |
6.760 |
6.740 |
54796.020 |
3894.995 |
|
7.480 |
7.680 |
7.490 |
7.370 |
36047.440 |
2718.626 |
|
7.350 |
7.530 |
7.470 |
7.280 |
45176.630 |
3344.290 |
|
7.690 |
7.730 |
7.550 |
7.060 |
80085.110 |
5928.175 |
|
7.660 |
8.000 |
7.790 |
7.650 |
83340.540 |
6528.045 |
|
8.270 |
8.400 |
7.690 |
7.580 |
60855.930 |
4844.775 |
|
9.030 |
9.200 |
8.390 |
8.210 |
50276.750 |
4441.386 |
|
8.810 |
9.040 |
9.020 |
8.810 |
32358.020 |
2894.753 |
|
9.000 |
9.100 |
8.890 |
8.640 |
47389.170 |
4208.888 |
|
9.600 |
9.800 |
8.920 |
8.800 |
72721.470 |
6722.723 |
|
10.130 |
10.130 |
9.700 |
9.620 |
47067.420 |
4656.575 |
|
10.100 |
10.390 |
10.300 |
9.750 |
73040.950 |
7295.633 |
|
10.680 |
10.770 |
10.250 |
10.250 |
44267.360 |
4596.350 |
|
11.250 |
11.250 |
10.670 |
10.540 |
76043.410 |
8238.739 |
|
10.880 |
11.400 |
11.020 |
10.820 |
168728.430 |
18905.531 |
|
10.690 |
11.000 |
10.990 |
10.680 |
81146.080 |
8820.385 |
|
10.680 |
10.750 |
10.610 |
10.450 |
57871.850 |
6118.304 |
|
10.490 |
10.860 |
10.820 |
10.400 |
78995.770 |
8396.573 |
|
10.780 |
10.970 |
10.470 |
10.400 |
57080.440 |
6134.337 |
|
10.650 |
10.880 |
10.680 |
10.560 |
49740.420 |
5331.569 |
|
10.290 |
10.850 |
10.770 |
10.150 |
66274.980 |
6998.762 |
|
10.220 |
10.490 |
10.420 |
9.950 |
46249.780 |
4721.148 |
|
10.550 |
10.650 |
10.120 |
10.050 |
56484.500 |
5826.234 |
|
10.600 |
10.730 |
10.310 |
10.030 |
54234.940 |
5661.099 |
|
11.170 |
11.480 |
10.830 |
10.720 |
83319.630 |
9273.121 |
|
10.650 |
11.190 |
11.170 |
10.640 |
62286.840 |
6830.943 |
|
11.090 |
11.300 |
10.810 |
10.450 |
117452.590 |
12648.163 |
|
11.590 |
11.640 |
11.290 |
11.250 |
77493.120 |
8868.285 |
|
11.480 |
11.890 |
11.750 |
11.450 |
92866.640 |
10837.077 |
|
11.370 |
11.770 |
11.450 |
11.050 |
98693.470 |
11257.369 |
|
10.380 |
11.300 |
11.300 |
10.350 |
88247.540 |
9709.661 |
|
10.380 |
10.700 |
10.350 |
10.200 |
50523.590 |
5277.150 |
|
9.860 |
10.700 |
10.420 |
9.670 |
64176.590 |
6589.842 |
|
10.050 |
10.290 |
10.010 |
9.880 |
26556.520 |
2679.660 |
|
10.300 |
10.430 |
9.980 |
9.910 |
37738.950 |
3796.202 |
|
