- 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| 盘江股份(600395)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) |
10.680 |
10.680 |
9.860 |
9.850 |
72266.440 |
7293.058 |
|
10.600 |
11.100 |
10.940 |
10.600 |
43190.740 |
4710.565 |
|
11.900 |
11.980 |
10.860 |
10.850 |
135248.400 |
14987.480 |
|
12.600 |
12.690 |
12.050 |
11.700 |
55576.050 |
6725.414 |
|
12.750 |
13.090 |
12.700 |
12.630 |
67310.560 |
8658.528 |
|
12.670 |
13.230 |
12.870 |
12.460 |
59264.100 |
7632.653 |
|
12.450 |
12.920 |
12.670 |
12.430 |
60693.120 |
7689.006 |
|
12.230 |
12.660 |
12.600 |
11.900 |
61637.140 |
7637.793 |
|
12.020 |
12.360 |
12.280 |
11.560 |
69481.480 |
8291.913 |
|
12.100 |
12.510 |
12.140 |
12.000 |
44422.580 |
5465.398 |
|
12.450 |
12.650 |
12.170 |
11.630 |
59861.470 |
7300.922 |
|
12.390 |
13.250 |
12.270 |
12.250 |
95754.530 |
12190.051 |
|
11.370 |
12.690 |
12.690 |
11.290 |
105422.330 |
12985.418 |
|
11.210 |
11.930 |
11.540 |
11.020 |
71188.640 |
8198.084 |
|
13.010 |
13.250 |
11.930 |
11.930 |
84558.410 |
10397.350 |
|
13.390 |
13.830 |
13.250 |
13.000 |
68959.530 |
9191.390 |
|
13.880 |
14.290 |
13.720 |
13.600 |
104391.280 |
14512.344 |
|
12.970 |
13.980 |
13.860 |
12.700 |
134808.110 |
18090.559 |
|
12.550 |
13.000 |
12.930 |
12.460 |
59318.470 |
7584.531 |
|
12.710 |
13.310 |
12.610 |
12.310 |
94882.260 |
12115.410 |
|
13.290 |
13.780 |
12.890 |
12.730 |
90776.210 |
12136.363 |
|
13.300 |
13.680 |
13.320 |
13.200 |
63724.790 |
8558.922 |
|
13.030 |
13.700 |
13.550 |
12.320 |
163210.510 |
21477.811 |
|
13.700 |
14.100 |
13.030 |
12.870 |
129961.670 |
17259.398 |
|
14.400 |
14.760 |
14.200 |
14.110 |
67883.500 |
9810.119 |
|
14.870 |
15.180 |
14.380 |
13.880 |
166430.300 |
23965.326 |
|
16.700 |
16.950 |
15.290 |
15.050 |
232245.370 |
36178.990 |
|
17.350 |
17.350 |
16.490 |
16.280 |
158739.410 |
26763.497 |
|
16.000 |
17.700 |
17.370 |
15.900 |
215223.470 |
36557.963 |
|
15.550 |
16.800 |
16.100 |
15.550 |
80633.710 |
13098.855 |
|
25.800 |
26.400 |
25.560 |
25.440 |
52771.110 |
13629.851 |
|
25.700 |
26.500 |
26.270 |
25.450 |
76483.370 |
19868.247 |
|
27.240 |
27.600 |
25.720 |
25.500 |
121326.970 |
31884.177 |
|
28.550 |
29.290 |
27.650 |
27.600 |
93029.600 |
26515.678 |
|
26.600 |
28.240 |
27.970 |
26.080 |
71420.910 |
19498.813 |
|
27.560 |
27.830 |
26.720 |
25.310 |
100226.950 |
26507.286 |
|
28.180 |
28.600 |
27.380 |
27.360 |
83694.320 |
23373.720 |
|
28.790 |
29.210 |
27.640 |
26.440 |
108378.860 |
30019.143 |
|
29.600 |
30.250 |
29.370 |
28.600 |
143778.070 |
42135.423 |
|
27.620 |
29.750 |
29.360 |
27.380 |
158102.330 |
45088.570 |
|
26.590 |
27.350 |
27.180 |
26.270 |
140939.780 |
37937.395 |
|
24.220 |
29.600 |
26.010 |
24.220 |
378292.050 |
100676.638 |
|
