- 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| 新农开发(600359)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) |
7.110 |
7.250 |
6.980 |
6.900 |
52534.180 |
3712.674 |
|
7.350 |
7.650 |
7.440 |
7.210 |
33662.940 |
2522.197 |
|
7.630 |
7.780 |
7.360 |
7.300 |
64723.060 |
4860.827 |
|
7.540 |
8.000 |
7.820 |
7.400 |
81130.300 |
6248.786 |
|
7.650 |
7.930 |
7.700 |
7.500 |
88996.240 |
6837.807 |
|
8.000 |
8.380 |
7.940 |
7.850 |
161329.350 |
13145.691 |
|
7.130 |
7.800 |
7.800 |
6.970 |
132781.240 |
10125.473 |
|
7.150 |
7.390 |
7.090 |
6.800 |
48911.380 |
3481.569 |
|
7.820 |
7.900 |
7.150 |
7.150 |
54685.280 |
4028.416 |
|
7.900 |
8.250 |
7.940 |
7.800 |
38315.390 |
3088.118 |
|
8.180 |
8.350 |
7.990 |
7.700 |
63346.110 |
5074.248 |
|
8.800 |
9.350 |
8.380 |
8.370 |
92536.250 |
8130.709 |
|
8.220 |
9.090 |
9.050 |
8.000 |
121202.120 |
10522.565 |
|
7.500 |
8.400 |
8.340 |
7.330 |
83919.010 |
6838.599 |
|
8.750 |
8.800 |
7.880 |
7.880 |
54188.900 |
4413.596 |
|
8.890 |
9.060 |
8.750 |
8.630 |
78322.750 |
6903.324 |
|
8.580 |
9.300 |
9.060 |
8.510 |
132594.690 |
11862.810 |
|
8.090 |
8.920 |
8.760 |
7.980 |
144993.140 |
12453.539 |
|
8.000 |
8.500 |
8.300 |
7.500 |
96603.720 |
7718.006 |
|
8.880 |
9.000 |
8.110 |
8.110 |
59974.420 |
5032.641 |
|
10.020 |
10.130 |
9.010 |
9.000 |
56167.740 |
5414.502 |
|
10.370 |
10.480 |
9.990 |
9.900 |
59080.530 |
5979.618 |
|
10.330 |
10.760 |
10.400 |
9.800 |
71227.830 |
7303.153 |
|
11.050 |
11.300 |
10.320 |
10.300 |
69286.400 |
7387.435 |
|
11.370 |
11.750 |
11.200 |
11.100 |
54661.400 |
6242.213 |
|
10.980 |
11.550 |
11.410 |
10.910 |
70457.830 |
7892.558 |
|
12.040 |
12.080 |
11.370 |
11.300 |
92080.160 |
10681.728 |
|
11.800 |
12.400 |
12.010 |
11.790 |
92064.550 |
11168.387 |
|
12.080 |
12.370 |
11.800 |
11.700 |
93662.100 |
11219.498 |
|
12.360 |
12.480 |
12.200 |
12.080 |
116369.840 |
14250.866 |
|
12.380 |
12.980 |
12.270 |
12.190 |
178685.150 |
22615.266 |
|
12.300 |
12.640 |
12.470 |
12.100 |
231044.390 |
28603.013 |
|
11.500 |
12.660 |
12.460 |
11.200 |
281851.420 |
34238.191 |
|
11.700 |
12.200 |
11.550 |
11.510 |
126828.400 |
14962.951 |
|
11.120 |
12.200 |
11.980 |
11.000 |
143186.130 |
16752.721 |
|
10.830 |
11.630 |
11.340 |
10.300 |
125712.380 |
13625.517 |
|
12.050 |
12.280 |
10.880 |
10.770 |
136254.240 |
15544.985 |
|
12.230 |
12.870 |
11.910 |
11.800 |
173357.780 |
21347.602 |
|
11.700 |
12.800 |
12.520 |
11.550 |
234280.040 |
28526.032 |
|
11.200 |
11.990 |
11.700 |
11.110 |
160054.660 |
18693.256 |
|
11.680 |
12.080 |
11.440 |
10.980 |
229775.340 |
26168.232 |
|
12.600 |
13.650 |
12.130 |
12.040 |
292273.600 |
37577.155 |
|
13.160 |
13.650 |
12.950 |
12.620 |
353743.770 |
46486.213 |
|
11.780 |
13.150 |
13.150 |
11.400 |
363602.000 |
45093.550 |
|
12.180 |
12.780 |
11.950 |
11.710 |
257853.450 |
31174.549 |
|
11.330 |
12.350 |
11.840 |
10.860 |
279004.610 |
31981.770 |
|
9.980 |
11.290 |
11.290 |
9.860 |
322285.010 |
34467.898 |
|
9.240 |
10.260 |
10.260 |
9.160 |
317861.700 |
31778.678 |
|
9.450 |
9.470 |
9.330 |
9.020 |
168690.510 |
15496.836 |
|
