- 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| 两面针(600249)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) |
5.800 |
5.840 |
5.610 |
5.560 |
40061.170 |
2286.362 |
|
5.920 |
6.030 |
5.950 |
5.780 |
32221.680 |
1907.072 |
|
5.800 |
5.990 |
5.910 |
5.750 |
40950.990 |
2403.296 |
|
5.750 |
6.050 |
5.900 |
5.700 |
32174.950 |
1900.547 |
|
6.050 |
6.050 |
5.830 |
5.750 |
35315.660 |
2060.738 |
|
5.850 |
6.150 |
6.080 |
5.720 |
58142.520 |
3493.071 |
|
5.780 |
6.050 |
5.880 |
5.750 |
36772.850 |
2170.902 |
|
5.500 |
5.970 |
5.770 |
5.480 |
40651.520 |
2347.216 |
|
6.000 |
6.000 |
5.650 |
5.530 |
50228.750 |
2885.559 |
|
6.230 |
6.360 |
6.090 |
5.980 |
42000.270 |
2605.859 |
|
6.390 |
6.450 |
6.270 |
6.090 |
66551.380 |
4148.697 |
|
6.670 |
6.950 |
6.520 |
6.400 |
152778.540 |
10217.868 |
|
5.870 |
6.510 |
6.510 |
5.830 |
74933.010 |
4768.925 |
|
5.790 |
6.120 |
5.920 |
5.650 |
41595.880 |
2458.245 |
|
6.730 |
6.800 |
6.050 |
6.050 |
45885.750 |
2878.425 |
|
6.990 |
6.990 |
6.720 |
6.620 |
56834.950 |
3851.820 |
|
7.200 |
7.280 |
7.060 |
6.920 |
23067.550 |
1635.302 |
|
10.900 |
11.360 |
11.120 |
10.480 |
43455.630 |
4770.055 |
|
10.800 |
11.350 |
10.940 |
10.800 |
37037.280 |
4091.426 |
|
12.950 |
12.950 |
11.590 |
11.590 |
52573.970 |
6250.834 |
|
12.560 |
13.620 |
12.880 |
12.520 |
106257.820 |
13946.577 |
|
12.370 |
12.460 |
12.400 |
12.150 |
22517.850 |
2775.088 |
|
12.310 |
12.630 |
12.370 |
12.070 |
27038.780 |
3325.753 |
|
12.300 |
12.500 |
12.220 |
12.150 |
26733.050 |
3287.799 |
|
12.740 |
12.800 |
12.380 |
12.310 |
30352.620 |
3811.185 |
|
12.700 |
13.100 |
12.930 |
12.010 |
63847.190 |
8043.708 |
|
13.770 |
13.800 |
12.880 |
12.850 |
61462.380 |
8079.026 |
|
14.210 |
14.370 |
13.740 |
13.550 |
81915.670 |
11403.917 |
|
14.680 |
15.280 |
13.970 |
13.820 |
245027.030 |
35870.640 |
|
12.950 |
14.250 |
14.250 |
12.940 |
64160.220 |
9017.789 |
|
12.830 |
12.990 |
12.950 |
12.570 |
38077.080 |
4853.269 |
|
12.560 |
13.030 |
12.980 |
12.560 |
51030.560 |
6553.745 |
|
12.600 |
12.840 |
12.500 |
12.410 |
31885.830 |
4028.553 |
|
12.620 |
12.850 |
12.580 |
12.420 |
44869.530 |
5670.548 |
|
12.100 |
12.780 |
12.600 |
12.000 |
41641.220 |
5181.810 |
|
11.800 |
12.300 |
12.200 |
11.530 |
32935.850 |
3930.046 |
|
12.280 |
12.370 |
11.700 |
11.660 |
39371.750 |
4708.939 |
|
12.480 |
12.500 |
11.990 |
11.750 |
55176.040 |
6671.914 |
|
13.660 |
13.910 |
12.760 |
12.610 |
72402.970 |
9622.280 |
|
13.540 |
13.890 |
13.720 |
13.380 |
35466.490 |
4828.211 |
|
13.900 |
14.150 |
13.680 |
13.310 |
57969.670 |
7924.921 |
|
13.750 |
14.680 |
14.010 |
13.500 |
116313.050 |
16285.982 |
|
13.600 |
14.430 |
14.190 |
13.600 |
82696.110 |
11656.881 |
|
13.370 |
13.700 |
13.500 |
12.990 |
60747.170 |
8137.234 |
|
12.510 |
13.580 |
13.290 |
12.510 |
58326.520 |
7722.502 |
|
12.500 |
12.960 |
12.630 |
12.400 |
42326.160 |
5352.905 |
|
11.970 |
12.990 |
12.680 |
11.510 |
58168.370 |
7199.898 |
|
12.530 |
12.850 |
12.170 |
11.460 |
38192.540 |
4677.569 |
|
