- 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| 宝光股份(600379)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) |
4.800 |
4.940 |
4.550 |
4.550 |
24203.090 |
1135.047 |
|
5.230 |
5.250 |
5.060 |
5.000 |
22799.490 |
1164.993 |
|
5.100 |
5.450 |
5.220 |
4.840 |
59669.760 |
3054.733 |
|
5.160 |
5.260 |
5.100 |
4.980 |
30467.250 |
1546.989 |
|
5.130 |
5.280 |
5.160 |
4.990 |
53194.380 |
2742.200 |
|
5.080 |
5.200 |
5.130 |
4.920 |
40558.200 |
2048.434 |
|
4.850 |
5.280 |
5.120 |
4.700 |
94813.760 |
4883.168 |
|
4.540 |
4.840 |
4.800 |
4.520 |
25165.230 |
1176.513 |
|
4.630 |
4.650 |
4.540 |
4.390 |
17774.360 |
799.871 |
|
4.500 |
4.780 |
4.670 |
4.480 |
24266.850 |
1119.508 |
|
4.160 |
4.550 |
4.530 |
4.100 |
14956.960 |
653.275 |
|
4.390 |
4.560 |
4.240 |
4.230 |
11538.010 |
503.934 |
|
4.090 |
4.480 |
4.460 |
3.970 |
12893.090 |
558.590 |
|
3.990 |
4.110 |
4.110 |
3.870 |
8172.560 |
329.778 |
|
4.500 |
4.540 |
4.010 |
4.010 |
7517.020 |
314.065 |
|
4.520 |
4.550 |
4.460 |
4.390 |
6153.710 |
275.464 |
|
4.370 |
4.520 |
4.480 |
4.360 |
6063.180 |
270.583 |
|
4.490 |
4.490 |
4.430 |
4.150 |
8392.280 |
363.660 |
|
4.500 |
4.580 |
4.490 |
4.300 |
10295.660 |
457.744 |
|
5.050 |
5.050 |
4.580 |
4.580 |
12543.260 |
596.109 |
|
5.620 |
5.670 |
5.090 |
5.080 |
12902.570 |
694.131 |
|
5.580 |
5.670 |
5.630 |
5.510 |
9551.700 |
533.628 |
|
5.700 |
5.710 |
5.630 |
5.500 |
11803.100 |
661.051 |
|
5.640 |
5.760 |
5.630 |
5.580 |
10629.900 |
601.342 |
|
5.760 |
5.920 |
5.700 |
5.690 |
12319.730 |
716.678 |
|
5.580 |
5.880 |
5.850 |
5.530 |
17035.350 |
973.285 |
|
6.020 |
6.130 |
5.690 |
5.680 |
24658.460 |
1436.662 |
|
6.200 |
6.290 |
6.050 |
5.960 |
33126.990 |
2032.166 |
|
6.590 |
6.740 |
6.260 |
6.240 |
96201.950 |
6238.130 |
|
6.200 |
6.370 |
6.370 |
6.000 |
27607.810 |
1750.197 |
|
5.750 |
5.930 |
5.790 |
5.670 |
16186.760 |
942.188 |
|
5.730 |
5.850 |
5.780 |
5.710 |
11471.820 |
663.664 |
|
5.790 |
5.800 |
5.650 |
5.600 |
16640.140 |
949.525 |
|
5.570 |
5.990 |
5.800 |
5.510 |
28460.390 |
1642.332 |
|
5.390 |
5.600 |
5.570 |
5.300 |
11529.860 |
635.609 |
|
5.340 |
5.440 |
5.390 |
5.150 |
7666.270 |
405.476 |
|
5.280 |
5.490 |
5.220 |
5.130 |
9453.290 |
500.235 |
|
5.520 |
5.550 |
5.210 |
5.070 |
13615.130 |
723.086 |
|
5.760 |
5.890 |
5.540 |
5.410 |
22761.430 |
1294.841 |
|
5.350 |
5.840 |
5.760 |
5.350 |
20028.630 |
1125.764 |
|
5.470 |
5.530 |
5.390 |
5.280 |
14665.850 |
788.727 |
|
5.590 |
5.860 |
5.530 |
5.520 |
24834.030 |
1413.155 |
|
5.480 |
5.620 |
5.590 |
5.410 |
18297.120 |
1013.767 |
|
5.450 |
5.480 |
5.420 |
5.310 |
15601.980 |
841.147 |
|
5.160 |
5.480 |
5.420 |
5.160 |
17021.140 |
908.969 |
|
5.200 |
5.260 |
5.160 |
5.100 |
9906.260 |
510.672 |
|
4.960 |
5.220 |
5.170 |
4.870 |
11866.080 |
605.708 |
|
4.980 |
5.030 |
4.970 |
4.850 |
7544.600 |
374.612 |
|
5.000 |
5.000 |
4.880 |
4.810 |
5618.240 |
274.714 |
|
