- 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| 中体产业(600158)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) |
7.750 |
7.970 |
7.330 |
7.330 |
333449.560 |
25301.682 |
|
8.230 |
8.380 |
8.140 |
8.060 |
283929.550 |
23240.548 |
|
7.810 |
8.640 |
8.370 |
7.810 |
448324.570 |
36921.274 |
|
8.110 |
8.160 |
7.930 |
7.710 |
306794.800 |
24451.983 |
|
8.410 |
8.520 |
8.280 |
8.260 |
363846.530 |
30536.781 |
|
8.550 |
8.600 |
8.310 |
8.150 |
381270.500 |
31824.981 |
|
8.450 |
8.900 |
8.610 |
8.010 |
529204.350 |
45159.265 |
|
9.100 |
9.440 |
8.510 |
8.510 |
439594.040 |
39026.809 |
|
9.890 |
10.180 |
9.450 |
9.290 |
534500.020 |
51669.498 |
|
9.710 |
10.700 |
10.320 |
9.160 |
770089.730 |
74986.940 |
|
10.970 |
11.060 |
10.180 |
10.180 |
508196.540 |
53817.161 |
|
10.330 |
11.550 |
11.310 |
10.260 |
557854.390 |
61554.844 |
|
10.250 |
10.810 |
10.550 |
10.030 |
468374.430 |
49239.161 |
|
11.800 |
11.880 |
10.760 |
10.760 |
358694.770 |
40430.880 |
|
11.950 |
12.780 |
11.960 |
11.580 |
539186.300 |
65576.415 |
|
13.660 |
13.880 |
12.290 |
12.290 |
545971.780 |
69262.110 |
|
13.310 |
13.710 |
13.660 |
13.310 |
369205.430 |
49276.422 |
|
14.790 |
14.790 |
14.790 |
14.790 |
11716.000 |
1732.796 |
|
16.830 |
17.300 |
16.430 |
16.430 |
57551.560 |
9584.272 |
|
20.400 |
20.600 |
18.250 |
18.250 |
288562.460 |
56346.159 |
|
19.700 |
20.300 |
20.280 |
18.600 |
278503.330 |
54044.165 |
|
19.500 |
20.500 |
19.500 |
18.000 |
280973.410 |
53873.387 |
|
20.580 |
21.000 |
19.100 |
18.800 |
251334.070 |
49664.365 |
|
21.690 |
22.110 |
20.800 |
20.580 |
222643.990 |
47907.689 |
|
19.460 |
22.190 |
21.690 |
19.200 |
428621.060 |
90732.093 |
|
21.380 |
21.480 |
20.830 |
20.580 |
203255.870 |
42852.378 |
|
22.000 |
22.000 |
21.090 |
20.150 |
336337.480 |
71375.475 |
|
22.770 |
23.100 |
22.250 |
22.100 |
236130.490 |
53232.446 |
|
22.700 |
23.280 |
22.560 |
22.350 |
251659.830 |
57299.012 |
|
22.710 |
23.210 |
22.950 |
22.480 |
274538.960 |
62822.509 |
|
22.600 |
23.100 |
22.640 |
22.000 |
316583.820 |
71521.227 |
|
22.900 |
24.160 |
22.540 |
22.380 |
445322.470 |
103658.975 |
|
20.700 |
23.000 |
22.870 |
20.400 |
425337.220 |
93472.800 |
|
20.000 |
21.060 |
20.970 |
18.800 |
523101.350 |
104770.451 |
|
22.520 |
23.050 |
20.160 |
20.150 |
513137.070 |
108749.662 |
|
24.400 |
25.090 |
22.390 |
22.390 |
350863.300 |
82610.704 |
|
24.750 |
25.390 |
24.880 |
23.380 |
469923.390 |
115192.565 |
|
24.080 |
25.200 |
24.480 |
24.080 |
238791.030 |
58611.363 |
|
24.380 |
25.430 |
24.710 |
23.800 |
340355.410 |
83544.953 |
|
25.300 |
26.580 |
24.760 |
24.730 |
404668.790 |
103994.806 |
|
25.940 |
26.280 |
25.490 |
25.200 |
400302.210 |
102205.169 |
|
25.500 |
26.680 |
25.990 |
24.450 |
505016.860 |
129113.449 |
|
25.880 |
27.980 |
25.780 |
25.400 |
599615.860 |
158726.095 |
|
25.360 |
26.790 |
25.720 |
24.900 |
522971.190 |
135715.502 |
|
23.200 |
26.000 |
25.720 |
22.930 |
534448.910 |
134259.241 |
|
23.740 |
24.270 |
23.700 |
23.000 |
314736.740 |
74719.253 |
|
24.450 |
24.770 |
23.570 |
23.110 |
526964.570 |
126577.862 |
|
