- 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| 宏达股份(600331)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) |
8.150 |
8.500 |
8.260 |
8.030 |
254964.930 |
21030.234 |
|
8.350 |
8.460 |
8.140 |
8.060 |
193883.600 |
15959.369 |
|
8.000 |
8.650 |
8.440 |
7.980 |
258498.090 |
21551.929 |
|
8.850 |
9.000 |
8.250 |
8.220 |
268405.520 |
22893.829 |
|
9.510 |
9.650 |
9.060 |
8.960 |
242301.830 |
22463.198 |
|
9.350 |
9.770 |
9.380 |
9.100 |
276057.960 |
26063.230 |
|
9.500 |
10.200 |
9.370 |
9.350 |
447339.060 |
43478.101 |
|
8.900 |
10.090 |
9.890 |
8.700 |
618713.400 |
58718.036 |
|
8.200 |
9.230 |
9.200 |
8.090 |
488754.870 |
43231.362 |
|
8.720 |
9.100 |
8.390 |
8.320 |
252928.520 |
22137.365 |
|
9.000 |
9.300 |
8.850 |
8.560 |
315244.580 |
28260.587 |
|
9.250 |
9.460 |
9.180 |
8.900 |
489614.800 |
45044.167 |
|
8.140 |
8.950 |
8.950 |
8.000 |
340919.480 |
29214.464 |
|
8.210 |
8.500 |
8.140 |
7.970 |
228454.100 |
18688.580 |
|
9.450 |
9.450 |
8.630 |
8.630 |
190076.430 |
16847.122 |
|
10.570 |
10.690 |
9.590 |
9.590 |
213639.520 |
21391.676 |
|
10.430 |
10.790 |
10.650 |
10.330 |
154665.410 |
16422.167 |
|
10.560 |
10.700 |
10.450 |
10.130 |
181506.020 |
18930.271 |
|
11.350 |
11.430 |
10.510 |
10.400 |
211958.250 |
23067.129 |
|
11.600 |
11.880 |
11.390 |
11.330 |
154106.750 |
17776.804 |
|
11.750 |
12.000 |
11.710 |
11.350 |
219158.570 |
25572.514 |
|
12.150 |
12.390 |
11.940 |
11.600 |
237516.680 |
28588.352 |
|
12.160 |
12.380 |
12.150 |
12.060 |
166215.820 |
20313.345 |
|
12.400 |
12.400 |
12.090 |
12.010 |
244813.510 |
29728.264 |
|
12.530 |
12.890 |
12.520 |
12.450 |
235881.940 |
29731.437 |
|
12.850 |
12.950 |
12.530 |
12.500 |
381439.800 |
48383.419 |
|
12.450 |
13.380 |
13.100 |
12.260 |
571236.790 |
73552.717 |
|
13.120 |
13.300 |
12.750 |
12.650 |
365682.920 |
47072.499 |
|
13.200 |
13.800 |
13.140 |
13.050 |
406298.340 |
54431.145 |
|
12.400 |
13.640 |
13.270 |
12.130 |
519781.390 |
67535.907 |
|
12.510 |
13.000 |
12.680 |
11.810 |
492517.230 |
60824.825 |
|
13.800 |
13.850 |
12.630 |
12.610 |
551927.040 |
72977.881 |
|
13.080 |
13.750 |
13.680 |
12.740 |
758759.660 |
101215.027 |
|
14.230 |
14.490 |
13.330 |
12.890 |
815489.950 |
110637.576 |
|
14.080 |
14.990 |
14.230 |
13.900 |
695317.080 |
100014.775 |
|
13.810 |
14.990 |
14.490 |
13.190 |
1356179.290 |
190344.742 |
|
13.360 |
14.200 |
13.810 |
13.010 |
1186617.850 |
165412.048 |
|
12.210 |
12.910 |
12.910 |
12.030 |
810294.290 |
102055.132 |
|
10.730 |
11.740 |
11.740 |
10.550 |
547996.310 |
61582.888 |
|
10.150 |
10.770 |
10.670 |
9.850 |
464984.400 |
48620.482 |
|
11.060 |
11.360 |
10.290 |
10.290 |
494145.930 |
52527.353 |
|
10.700 |
12.030 |
11.430 |
10.380 |
258080.470 |
29510.481 |
|
23.450 |
23.800 |
23.460 |
22.810 |
209355.610 |
49025.574 |
|
23.000 |
24.090 |
23.570 |
21.900 |
243412.690 |
56488.033 |
|
