- 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| 鑫新股份(600373)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 |
4.680 |
4.400 |
4.270 |
84437.050 |
3767.511 |
|
4.410 |
4.720 |
4.510 |
4.400 |
76711.090 |
3500.935 |
|
4.980 |
4.980 |
4.570 |
4.570 |
134094.490 |
6314.766 |
|
4.980 |
5.240 |
5.080 |
4.880 |
127549.220 |
6449.182 |
|
4.760 |
5.140 |
5.080 |
4.760 |
218266.720 |
10823.941 |
|
4.350 |
4.840 |
4.840 |
4.350 |
179331.930 |
8417.122 |
|
4.650 |
4.750 |
4.400 |
4.370 |
122515.550 |
5523.100 |
|
4.600 |
4.960 |
4.760 |
4.590 |
134034.300 |
6408.813 |
|
4.510 |
4.850 |
4.780 |
4.410 |
157601.850 |
7379.984 |
|
4.500 |
4.930 |
4.620 |
4.450 |
165575.070 |
7735.755 |
|
4.540 |
4.540 |
4.540 |
4.350 |
236409.770 |
10659.946 |
|
4.130 |
4.130 |
4.130 |
4.130 |
10555.110 |
435.926 |
|
3.750 |
3.750 |
3.750 |
3.700 |
19497.610 |
731.070 |
|
3.360 |
3.460 |
3.410 |
3.280 |
10015.270 |
339.876 |
|
3.720 |
3.740 |
3.350 |
3.350 |
13905.990 |
485.192 |
|
3.690 |
3.750 |
3.720 |
3.630 |
9965.630 |
368.083 |
|
3.620 |
3.730 |
3.690 |
3.540 |
8784.710 |
321.677 |
|
3.770 |
3.770 |
3.680 |
3.430 |
14413.340 |
516.788 |
|
3.600 |
3.840 |
3.760 |
3.580 |
13544.850 |
507.490 |
|
4.150 |
4.190 |
3.730 |
3.730 |
22839.460 |
880.804 |
|
4.600 |
4.620 |
4.140 |
4.140 |
20844.730 |
915.335 |
|
4.510 |
4.690 |
4.600 |
4.450 |
18831.870 |
866.073 |
|
4.600 |
4.710 |
4.500 |
4.350 |
23138.460 |
1038.619 |
|
4.860 |
4.940 |
4.590 |
4.500 |
28612.780 |
1332.679 |
|
5.060 |
5.130 |
4.840 |
4.810 |
28535.050 |
1418.919 |
|
4.960 |
5.150 |
5.120 |
4.850 |
38351.080 |
1940.672 |
|
5.240 |
5.340 |
4.960 |
4.910 |
59186.730 |
3003.902 |
|
5.580 |
5.580 |
5.350 |
5.250 |
58346.860 |
3144.495 |
|
5.500 |
5.620 |
5.500 |
5.320 |
94462.390 |
5173.230 |
|
5.210 |
5.610 |
5.610 |
5.200 |
203026.310 |
11294.164 |
|
5.030 |
5.220 |
5.100 |
5.010 |
43365.170 |
2220.538 |
|
5.010 |
5.240 |
5.130 |
5.000 |
25245.230 |
1291.198 |
|
7.800 |
7.810 |
7.500 |
7.450 |
30627.270 |
2324.071 |
|
7.480 |
7.990 |
7.770 |
7.390 |
42447.030 |
3298.227 |
|
7.050 |
7.470 |
7.440 |
7.000 |
21644.050 |
1577.346 |
|
7.120 |
7.180 |
7.120 |
6.800 |
14687.050 |
1032.402 |
|
6.800 |
6.930 |
6.890 |
6.720 |
9307.580 |
636.947 |
|
6.990 |
7.000 |
6.740 |
6.520 |
8624.960 |
583.943 |
|
7.180 |
7.260 |
6.990 |
6.900 |
9173.280 |
644.733 |
|
6.720 |
7.200 |
7.170 |
6.720 |
11695.660 |
820.395 |
|
6.870 |
7.010 |
6.790 |
6.710 |
7914.290 |
539.427 |
|
6.950 |
7.130 |
6.950 |
6.860 |
10461.040 |
733.558 |
|
6.930 |
7.040 |
7.010 |
6.800 |
13964.190 |
974.430 |
|
6.770 |
6.940 |
6.840 |
6.600 |
9617.350 |
650.630 |
|
6.640 |
6.840 |
6.770 |
6.350 |
10835.810 |
725.947 |
|
6.450 |
6.650 |
6.540 |
6.440 |
8823.300 |
575.533 |
|
6.480 |
6.780 |
6.610 |
6.320 |
20515.490 |
1349.515 |
|
6.070 |
6.480 |
6.440 |
6.040 |
11690.860 |
731.647 |
|
6.260 |
6.260 |
6.030 |
6.000 |
4059.000 |
246.027 |
|
