- 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| 中牧股份(600195)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) |
13.700 |
13.900 |
13.500 |
13.150 |
7366.220 |
1001.281 |
|
13.800 |
14.050 |
13.900 |
13.700 |
5300.910 |
735.930 |
|
13.940 |
13.970 |
13.820 |
13.500 |
4955.360 |
680.664 |
|
13.500 |
13.940 |
13.810 |
13.270 |
6582.180 |
902.020 |
|
13.830 |
13.850 |
13.680 |
13.300 |
8208.120 |
1113.762 |
|
13.790 |
14.180 |
13.880 |
13.700 |
13507.180 |
1885.650 |
|
13.810 |
13.900 |
13.740 |
13.200 |
6097.150 |
829.798 |
|
13.780 |
13.990 |
13.810 |
13.330 |
8689.180 |
1190.637 |
|
14.520 |
14.520 |
13.800 |
13.580 |
10839.650 |
1509.168 |
|
14.910 |
15.000 |
14.620 |
14.560 |
4925.310 |
725.978 |
|
15.150 |
15.380 |
14.780 |
14.300 |
6056.570 |
901.220 |
|
15.510 |
16.220 |
15.370 |
15.210 |
12311.520 |
1924.329 |
|
14.600 |
16.000 |
15.920 |
14.520 |
15969.200 |
2464.677 |
|
14.030 |
14.730 |
14.680 |
14.030 |
8552.640 |
1239.479 |
|
14.570 |
14.760 |
14.360 |
14.050 |
15569.950 |
2251.222 |
|
14.800 |
14.850 |
14.720 |
14.360 |
12087.790 |
1761.009 |
|
14.660 |
15.200 |
14.880 |
14.500 |
16006.820 |
2373.382 |
|
13.950 |
14.700 |
14.600 |
13.880 |
21778.980 |
3144.270 |
|
13.800 |
14.300 |
14.060 |
13.800 |
19645.190 |
2756.185 |
|
15.030 |
15.230 |
13.870 |
13.510 |
23931.920 |
3515.731 |
|
16.290 |
16.440 |
15.010 |
14.900 |
17483.890 |
2739.588 |
|
16.060 |
16.280 |
16.160 |
15.900 |
12924.790 |
2080.575 |
|
16.580 |
16.580 |
15.990 |
15.820 |
16235.600 |
2623.991 |
|
16.890 |
16.890 |
16.140 |
16.050 |
15511.400 |
2562.266 |
|
16.660 |
17.090 |
16.590 |
16.500 |
15598.690 |
2620.808 |
|
16.240 |
16.610 |
16.580 |
15.720 |
25147.500 |
4055.018 |
|
16.880 |
17.070 |
16.280 |
16.250 |
19327.420 |
3242.539 |
|
17.250 |
17.500 |
16.870 |
16.650 |
22184.320 |
3761.801 |
|
17.360 |
17.380 |
17.130 |
16.880 |
29810.140 |
5081.145 |
|
17.800 |
17.900 |
17.540 |
17.300 |
33076.800 |
5800.819 |
|
17.530 |
17.960 |
17.600 |
17.400 |
28598.040 |
5056.296 |
|
17.510 |
17.850 |
17.770 |
17.280 |
28918.470 |
5095.782 |
|
17.930 |
18.110 |
17.430 |
17.200 |
36387.290 |
6434.589 |
|
18.210 |
18.400 |
17.930 |
17.730 |
51599.370 |
9324.559 |
|
17.350 |
18.510 |
18.290 |
17.180 |
91463.140 |
16347.397 |
|
17.050 |
17.390 |
17.320 |
16.130 |
62968.360 |
10564.090 |
|
16.700 |
17.360 |
17.030 |
16.700 |
65432.650 |
11154.187 |
|
16.880 |
17.320 |
16.630 |
16.120 |
40222.420 |
6769.581 |
|
16.750 |
17.390 |
16.970 |
16.680 |
66934.010 |
11454.139 |
|
15.950 |
16.790 |
16.770 |
15.800 |
36349.170 |
5994.963 |
|
16.400 |
16.510 |
16.090 |
15.680 |
48473.990 |
7761.357 |
|
16.790 |
17.400 |
16.450 |
16.390 |
73259.300 |
12446.462 |
|
16.770 |
17.300 |
16.850 |
16.420 |
80438.100 |
13619.279 |
|
16.450 |
16.850 |
16.710 |
15.880 |
38601.610 |
6298.883 |
|
15.720 |
16.650 |
16.450 |
15.720 |
26720.890 |
4380.334 |
|
15.650 |
16.000 |
15.720 |
15.250 |
34218.620 |
5394.877 |
|
14.200 |
15.880 |
15.660 |
14.000 |
36368.550 |
5543.113 |
|
14.090 |
14.650 |
14.560 |
14.000 |
23998.150 |
3449.549 |
|
14.620 |
14.850 |
13.970 |
13.860 |
15186.140 |
2157.639 |
|
