- 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| 沧州大化(600230)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) |
11.340 |
11.420 |
10.600 |
10.570 |
24265.410 |
2666.741 |
|
11.510 |
11.950 |
11.730 |
11.450 |
13229.400 |
1549.656 |
|
11.690 |
11.880 |
11.470 |
11.330 |
13221.320 |
1532.487 |
|
11.640 |
11.890 |
11.670 |
11.510 |
11537.670 |
1347.373 |
|
12.600 |
12.600 |
11.930 |
11.900 |
17760.720 |
2149.623 |
|
12.450 |
13.100 |
12.850 |
12.440 |
16606.540 |
2125.652 |
|
12.260 |
12.650 |
12.430 |
12.200 |
11405.180 |
1413.844 |
|
13.800 |
13.800 |
12.510 |
12.100 |
25333.020 |
3255.987 |
|
13.800 |
14.190 |
12.910 |
12.740 |
21347.050 |
2832.366 |
|
14.190 |
14.400 |
14.120 |
13.830 |
7198.700 |
1020.923 |
|
13.880 |
14.490 |
14.140 |
13.750 |
12703.110 |
1788.937 |
|
14.800 |
15.140 |
14.110 |
14.100 |
21424.170 |
3113.041 |
|
13.970 |
15.160 |
15.130 |
13.600 |
34436.080 |
5086.696 |
|
14.000 |
14.350 |
13.940 |
13.600 |
14525.430 |
2028.466 |
|
15.720 |
15.850 |
14.150 |
14.150 |
21744.010 |
3173.581 |
|
15.720 |
16.080 |
15.720 |
15.480 |
11159.510 |
1762.243 |
|
15.780 |
16.250 |
15.910 |
15.580 |
13746.060 |
2187.395 |
|
15.180 |
16.200 |
16.120 |
15.010 |
17649.280 |
2757.185 |
|
15.320 |
15.880 |
15.390 |
14.880 |
20213.920 |
3096.184 |
|
17.550 |
17.900 |
16.010 |
16.010 |
23992.540 |
3975.269 |
|
17.480 |
18.800 |
17.790 |
17.010 |
39279.460 |
7109.244 |
|
17.490 |
17.490 |
17.240 |
16.580 |
20151.600 |
3420.549 |
|
18.350 |
18.450 |
17.320 |
16.680 |
26338.850 |
4650.649 |
|
19.000 |
19.190 |
18.250 |
18.160 |
15421.180 |
2864.991 |
|
19.670 |
19.780 |
18.950 |
18.900 |
10870.190 |
2097.043 |
|
19.890 |
20.330 |
19.780 |
18.990 |
24178.120 |
4738.249 |
|
20.500 |
20.690 |
19.840 |
19.780 |
15809.650 |
3182.613 |
|
20.480 |
20.550 |
20.160 |
19.950 |
13129.620 |
2659.971 |
|
20.600 |
20.600 |
20.100 |
19.880 |
24591.610 |
4957.052 |
|
20.990 |
21.270 |
20.860 |
20.750 |
25667.920 |
5384.923 |
|
21.660 |
21.670 |
20.900 |
20.800 |
27592.830 |
5836.418 |
|
21.500 |
22.380 |
21.870 |
21.380 |
20587.370 |
4485.125 |
|
22.150 |
22.300 |
21.480 |
21.460 |
22495.820 |
4892.502 |
|
21.550 |
22.600 |
22.160 |
21.550 |
31159.070 |
6893.424 |
|
20.700 |
21.670 |
21.520 |
20.000 |
27587.760 |
5829.662 |
|
20.850 |
21.290 |
20.760 |
19.430 |
29960.910 |
6109.632 |
|
20.860 |
21.580 |
20.570 |
20.280 |
19275.910 |
4034.059 |
|
21.000 |
21.750 |
20.480 |
19.680 |
21827.200 |
4547.075 |
|
22.390 |
22.420 |
21.270 |
21.000 |
24219.520 |
5265.695 |
|
21.800 |
22.300 |
22.110 |
21.200 |
21371.750 |
4659.273 |
|
21.980 |
22.200 |
21.700 |
21.270 |
22082.930 |
4776.812 |
|
22.680 |
22.950 |
22.010 |
22.000 |
28419.110 |
6417.961 |
|
22.500 |
23.150 |
23.020 |
22.300 |
34343.060 |
7771.598 |
|
22.270 |
22.540 |
22.150 |
21.580 |
28496.690 |
6295.928 |
|
21.290 |
22.450 |
22.270 |
21.000 |
33551.460 |
7367.495 |
|
21.010 |
22.000 |
21.060 |
20.820 |
26056.460 |
5554.128 |
|
19.900 |
21.870 |
21.230 |
19.550 |
32526.340 |
6817.997 |
|
20.180 |
20.680 |
20.090 |
19.870 |
21882.230 |
4438.227 |
|
20.150 |
20.680 |
20.180 |
19.400 |
24812.870 |
4976.354 |
|
