- 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| 美克股份(600337)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) |
4.350 |
4.600 |
4.240 |
4.210 |
46185.820 |
2029.072 |
|
4.690 |
4.690 |
4.500 |
4.340 |
28508.930 |
1277.991 |
|
4.500 |
4.980 |
4.600 |
4.420 |
52156.900 |
2444.926 |
|
4.250 |
4.630 |
4.540 |
4.170 |
20351.740 |
908.361 |
|
4.290 |
4.420 |
4.210 |
4.170 |
6615.010 |
281.003 |
|
4.210 |
4.400 |
4.320 |
4.180 |
7675.550 |
331.000 |
|
4.160 |
4.270 |
4.190 |
4.140 |
4272.800 |
179.962 |
|
4.180 |
4.250 |
4.220 |
4.060 |
9770.150 |
406.692 |
|
4.310 |
4.360 |
4.150 |
4.130 |
7793.440 |
327.765 |
|
4.270 |
4.460 |
4.370 |
4.250 |
4479.420 |
196.495 |
|
4.440 |
4.490 |
4.370 |
4.280 |
6302.190 |
276.187 |
|
4.640 |
4.700 |
4.440 |
4.440 |
12576.650 |
573.646 |
|
4.290 |
4.720 |
4.720 |
4.150 |
22242.760 |
1016.014 |
|
4.170 |
4.380 |
4.290 |
4.160 |
5112.090 |
217.275 |
|
4.500 |
4.540 |
4.200 |
4.180 |
8199.100 |
355.710 |
|
4.510 |
4.620 |
4.490 |
4.410 |
7231.700 |
327.738 |
|
4.500 |
4.550 |
4.510 |
4.410 |
8180.820 |
365.905 |
|
4.500 |
4.560 |
4.500 |
4.290 |
7943.400 |
351.705 |
|
4.510 |
4.650 |
4.550 |
4.400 |
5497.710 |
248.362 |
|
5.010 |
5.010 |
4.550 |
4.510 |
18589.290 |
867.756 |
|
5.390 |
5.400 |
4.990 |
4.870 |
20531.180 |
1055.601 |
|
5.310 |
5.410 |
5.400 |
5.180 |
12630.210 |
665.600 |
|
5.390 |
5.400 |
5.350 |
5.260 |
6799.960 |
362.153 |
|
5.470 |
5.500 |
5.260 |
5.260 |
10444.060 |
559.719 |
|
5.600 |
5.770 |
5.510 |
5.500 |
9317.210 |
523.692 |
|
5.590 |
5.690 |
5.580 |
5.350 |
15771.080 |
874.716 |
|
5.820 |
5.930 |
5.600 |
5.600 |
13173.210 |
749.455 |
|
5.960 |
5.960 |
5.800 |
5.770 |
13584.370 |
795.731 |
|
5.960 |
5.970 |
5.850 |
5.800 |
14045.800 |
824.089 |
|
5.990 |
6.120 |
6.020 |
5.930 |
24121.570 |
1451.403 |
|
5.950 |
6.020 |
5.920 |
5.880 |
18925.130 |
1122.997 |
|
6.050 |
6.250 |
6.080 |
5.900 |
27493.660 |
1666.655 |
|
5.880 |
6.120 |
5.960 |
5.880 |
23047.850 |
1377.037 |
|
5.860 |
6.020 |
5.880 |
5.820 |
23604.640 |
1393.927 |
|
5.550 |
5.900 |
5.860 |
5.460 |
17102.440 |
974.341 |
|
5.330 |
5.600 |
5.530 |
5.260 |
13159.470 |
715.275 |
|
5.410 |
5.570 |
5.280 |
5.150 |
15188.490 |
819.570 |
|
5.700 |
5.700 |
5.340 |
5.220 |
18492.730 |
1011.272 |
|
6.000 |
6.150 |
5.720 |
5.700 |
29698.990 |
1759.485 |
|
5.830 |
6.050 |
6.000 |
5.800 |
17069.940 |
1013.784 |
|
6.020 |
6.140 |
5.900 |
5.790 |
23680.270 |
1404.894 |
|
6.210 |
6.400 |
6.090 |
6.080 |
36360.640 |
2256.665 |
|
6.020 |
6.340 |
6.250 |
6.020 |
38879.040 |
2403.486 |
|
6.000 |
6.100 |
6.030 |
5.810 |
48761.440 |
2916.959 |
|
5.710 |
6.120 |
6.090 |
5.600 |
50614.320 |
2993.028 |
|
5.580 |
5.760 |
5.710 |
5.550 |
29478.490 |
1666.221 |
|
5.350 |
5.780 |
5.680 |
5.060 |
36008.720 |
2024.404 |
|
5.390 |
5.600 |
5.450 |
5.350 |
16564.190 |
904.305 |
|
5.360 |
5.680 |
5.410 |
5.350 |
30044.660 |
1659.551 |
|
