- 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| 香江控股(600162)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) |
5.850 |
5.970 |
5.510 |
5.510 |
53558.320 |
3066.883 |
|
6.100 |
6.220 |
6.120 |
6.010 |
28792.340 |
1759.954 |
|
6.000 |
6.170 |
6.100 |
5.920 |
43252.080 |
2621.737 |
|
5.900 |
6.120 |
5.970 |
5.760 |
33583.120 |
1999.623 |
|
6.180 |
6.230 |
5.960 |
5.880 |
29080.230 |
1748.837 |
|
6.000 |
6.360 |
6.280 |
5.970 |
63594.090 |
3929.815 |
|
5.970 |
6.100 |
5.960 |
5.910 |
26095.390 |
1564.514 |
|
5.910 |
6.140 |
6.020 |
5.850 |
26286.370 |
1580.869 |
|
6.200 |
6.300 |
5.950 |
5.880 |
39436.240 |
2389.577 |
|
6.500 |
6.760 |
6.400 |
6.360 |
37913.960 |
2467.711 |
|
6.500 |
6.650 |
6.380 |
6.120 |
81253.830 |
5138.638 |
|
6.380 |
6.830 |
6.650 |
6.250 |
90935.780 |
6006.550 |
|
5.850 |
6.520 |
6.520 |
5.700 |
62820.130 |
3961.699 |
|
5.750 |
5.980 |
5.930 |
5.690 |
31621.570 |
1858.395 |
|
6.650 |
6.650 |
5.930 |
5.930 |
38598.320 |
2386.039 |
|
6.680 |
6.780 |
6.590 |
6.500 |
27576.170 |
1837.100 |
|
6.500 |
6.740 |
6.680 |
6.400 |
28260.750 |
1870.542 |
|
6.690 |
6.860 |
6.670 |
6.120 |
59844.150 |
3861.394 |
|
6.750 |
6.920 |
6.690 |
6.600 |
38105.360 |
2567.242 |
|
7.680 |
7.770 |
6.930 |
6.930 |
49181.380 |
3510.112 |
|
8.570 |
8.650 |
7.700 |
7.700 |
47690.880 |
3837.230 |
|
8.340 |
8.740 |
8.560 |
8.250 |
45593.740 |
3886.897 |
|
8.210 |
8.390 |
8.350 |
8.000 |
44074.210 |
3622.146 |
|
8.600 |
8.780 |
8.170 |
8.120 |
46458.930 |
3881.204 |
|
9.040 |
9.040 |
8.580 |
8.550 |
49223.240 |
4312.629 |
|
8.530 |
9.410 |
9.040 |
8.530 |
90134.640 |
8057.615 |
|
10.280 |
10.280 |
9.230 |
9.220 |
87421.360 |
8380.829 |
|
10.090 |
10.600 |
10.060 |
9.900 |
177085.830 |
18219.172 |
|
10.000 |
10.600 |
10.270 |
9.880 |
320936.120 |
33032.747 |
|
9.780 |
9.950 |
9.670 |
9.480 |
55827.130 |
5432.210 |
|
9.580 |
9.840 |
9.630 |
9.320 |
57294.520 |
5492.725 |
|
9.150 |
9.950 |
9.740 |
9.150 |
95695.560 |
9164.191 |
|
8.960 |
9.150 |
9.130 |
8.860 |
45995.860 |
4154.877 |
|
8.980 |
9.150 |
8.920 |
8.890 |
37740.280 |
3398.812 |
|
8.490 |
9.180 |
9.040 |
8.430 |
51102.830 |
4544.525 |
|
8.310 |
8.650 |
8.610 |
8.000 |
32619.920 |
2719.883 |
|
8.480 |
8.640 |
8.310 |
8.110 |
30344.790 |
2540.382 |
|
8.750 |
8.790 |
8.330 |
8.220 |
54532.830 |
4598.165 |
|
9.980 |
10.020 |
8.950 |
8.940 |
68643.390 |
6419.828 |
|
9.820 |
10.080 |
9.930 |
9.630 |
47263.170 |
4651.167 |
|
9.920 |
10.200 |
9.850 |
9.540 |
90424.450 |
8828.996 |
|
10.390 |
10.810 |
10.130 |
10.070 |
178197.690 |
18671.917 |
|
9.390 |
10.210 |
10.210 |
9.380 |
85231.170 |
8507.340 |
|
9.310 |
9.390 |
9.280 |
9.040 |
44100.730 |
4066.296 |
|
8.610 |
9.400 |
9.290 |
8.550 |
61125.130 |
5569.801 |
|
8.620 |
8.930 |
8.710 |
8.560 |
30198.420 |
2645.194 |
|
8.000 |
9.020 |
8.770 |
7.910 |
55304.090 |
4758.554 |
|
8.000 |
8.350 |
8.200 |
7.920 |
22542.320 |
1834.935 |
|
8.370 |
8.480 |
8.070 |
7.800 |
20396.340 |
1640.695 |
|
