- 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| 铁龙物流(600125)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) |
5.370 |
5.460 |
5.300 |
5.250 |
51521.290 |
2761.606 |
|
5.750 |
5.790 |
5.530 |
5.470 |
64914.500 |
3630.591 |
|
5.630 |
5.800 |
5.750 |
5.550 |
66442.700 |
3789.405 |
|
5.710 |
5.740 |
5.660 |
5.560 |
64575.150 |
3656.598 |
|
5.550 |
5.740 |
5.710 |
5.500 |
87611.380 |
4952.225 |
|
5.450 |
5.700 |
5.590 |
5.430 |
62589.360 |
3498.561 |
|
5.360 |
5.490 |
5.420 |
5.290 |
33809.530 |
1827.903 |
|
5.290 |
5.510 |
5.370 |
5.180 |
68823.750 |
3668.959 |
|
5.520 |
5.570 |
5.460 |
5.410 |
44147.110 |
2422.351 |
|
5.370 |
5.560 |
5.520 |
5.310 |
89210.950 |
4891.535 |
|
5.470 |
5.580 |
5.370 |
5.320 |
52028.770 |
2822.120 |
|
5.130 |
5.580 |
5.550 |
5.050 |
85114.680 |
4622.256 |
|
4.930 |
5.180 |
5.160 |
4.870 |
55977.760 |
2849.741 |
|
5.210 |
5.280 |
4.950 |
4.940 |
55280.540 |
2833.280 |
|
5.250 |
5.370 |
5.200 |
5.150 |
37079.570 |
1951.798 |
|
5.070 |
5.340 |
5.310 |
4.990 |
90500.690 |
4745.221 |
|
5.000 |
5.150 |
5.080 |
4.850 |
32727.810 |
1623.155 |
|
4.950 |
5.070 |
5.000 |
4.950 |
31435.140 |
1575.978 |
|
5.230 |
5.300 |
4.980 |
4.850 |
66432.830 |
3349.497 |
|
5.480 |
5.510 |
5.190 |
5.050 |
55533.450 |
2932.250 |
|
5.370 |
5.460 |
5.410 |
5.300 |
26606.260 |
1430.448 |
|
5.480 |
5.500 |
5.380 |
5.290 |
36016.580 |
1943.964 |
|
5.770 |
5.770 |
5.370 |
5.330 |
46091.580 |
2559.495 |
|
5.850 |
5.930 |
5.710 |
5.700 |
29406.110 |
1706.796 |
|
5.690 |
5.950 |
5.870 |
5.690 |
48788.750 |
2826.315 |
|
5.920 |
5.950 |
5.730 |
5.700 |
45042.740 |
2610.192 |
|
6.020 |
6.050 |
5.880 |
5.850 |
38059.760 |
2259.703 |
|
6.030 |
6.060 |
5.910 |
5.880 |
60509.450 |
3599.445 |
|
6.010 |
6.160 |
6.100 |
6.010 |
62539.790 |
3802.485 |
|
6.160 |
6.160 |
6.040 |
6.030 |
64270.240 |
3914.398 |
|
6.130 |
6.240 |
6.220 |
6.040 |
96582.130 |
5940.358 |
|
6.250 |
6.300 |
6.090 |
6.050 |
134813.350 |
8263.188 |
|
6.310 |
6.320 |
6.240 |
6.100 |
136271.070 |
8474.864 |
|
6.270 |
6.370 |
6.320 |
6.150 |
271082.810 |
16949.404 |
|
5.880 |
6.250 |
6.210 |
5.860 |
249185.230 |
15129.692 |
|
5.880 |
6.130 |
5.860 |
5.780 |
153144.010 |
9154.604 |
|
5.900 |
5.950 |
5.770 |
5.440 |
142327.470 |
8110.749 |
|
6.170 |
6.260 |
6.040 |
5.980 |
273920.480 |
16825.443 |
|
5.700 |
6.100 |
6.090 |
5.680 |
136768.130 |
8198.568 |
|
5.730 |
5.870 |
5.800 |
5.690 |
73391.890 |
4233.902 |
|
5.710 |
6.070 |
5.830 |
5.630 |
120181.380 |
7060.848 |
|
5.620 |
5.890 |
5.810 |
5.620 |
100194.040 |
5788.539 |
|
5.630 |
5.680 |
5.590 |
5.480 |
76247.070 |
4240.854 |
|
5.300 |
5.630 |
5.620 |
5.300 |
70998.470 |
3920.011 |
|
5.400 |
5.440 |
5.310 |
5.260 |
55142.690 |
2942.370 |
|
5.190 |
5.530 |
5.410 |
5.090 |
89620.400 |
4791.158 |
|
5.050 |
5.270 |
5.220 |
4.950 |
69868.750 |
3580.675 |
|
5.060 |
5.140 |
4.930 |
4.850 |
38560.040 |
1915.278 |
|
