- 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| 冠豪高新(600433)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) |
5.960 |
5.990 |
5.930 |
5.800 |
5140.550 |
302.118 |
|
6.070 |
6.130 |
6.080 |
5.920 |
6412.950 |
387.486 |
|
6.110 |
6.150 |
6.100 |
5.900 |
8319.490 |
498.770 |
|
6.140 |
6.190 |
6.090 |
5.880 |
6682.640 |
404.732 |
|
6.220 |
6.220 |
6.090 |
6.000 |
4390.700 |
266.935 |
|
6.070 |
6.300 |
6.220 |
6.020 |
9503.890 |
584.893 |
|
6.250 |
6.360 |
6.150 |
5.900 |
9192.260 |
561.490 |
|
6.280 |
6.430 |
6.290 |
6.100 |
6411.640 |
399.543 |
|
6.290 |
6.540 |
6.290 |
6.050 |
14116.750 |
894.405 |
|
6.090 |
6.400 |
6.240 |
6.080 |
9011.090 |
562.247 |
|
6.120 |
6.250 |
6.100 |
6.020 |
8122.920 |
498.365 |
|
6.600 |
6.680 |
6.350 |
6.060 |
12767.580 |
807.722 |
|
6.280 |
6.870 |
6.720 |
6.150 |
22757.780 |
1493.394 |
|
6.200 |
6.360 |
6.250 |
6.000 |
7019.210 |
432.848 |
|
6.450 |
6.700 |
6.270 |
6.110 |
8321.000 |
522.713 |
|
6.530 |
6.600 |
6.450 |
6.390 |
7475.680 |
485.390 |
|
6.240 |
6.480 |
6.420 |
6.080 |
10675.580 |
678.648 |
|
6.140 |
6.450 |
6.240 |
6.000 |
8899.490 |
551.811 |
|
6.250 |
6.400 |
6.340 |
6.000 |
13019.040 |
806.531 |
|
6.950 |
7.020 |
6.280 |
6.240 |
14665.740 |
955.271 |
|
7.820 |
7.880 |
6.930 |
6.930 |
19475.870 |
1416.887 |
|
7.750 |
7.930 |
7.700 |
7.580 |
14865.830 |
1144.452 |
|
8.180 |
8.430 |
7.850 |
7.750 |
18974.530 |
1510.368 |
|
8.490 |
8.860 |
8.150 |
8.140 |
37685.820 |
3184.670 |
|
7.430 |
8.870 |
8.640 |
7.430 |
54369.020 |
4655.583 |
|
7.730 |
8.200 |
8.060 |
7.590 |
14221.640 |
1127.059 |
|
8.350 |
8.400 |
7.800 |
7.800 |
14402.090 |
1160.723 |
|
8.210 |
8.470 |
8.350 |
8.110 |
21023.130 |
1744.077 |
|
7.900 |
8.390 |
8.270 |
7.640 |
27537.850 |
2237.488 |
|
7.940 |
8.100 |
8.060 |
7.870 |
12891.860 |
1029.293 |
|
7.720 |
8.050 |
7.940 |
7.720 |
6866.100 |
545.387 |
|
7.820 |
8.000 |
7.900 |
7.720 |
10837.570 |
854.431 |
|
7.990 |
8.100 |
7.860 |
7.800 |
8092.380 |
641.335 |
|
7.850 |
8.130 |
8.000 |
7.770 |
13331.870 |
1061.483 |
|
7.850 |
8.050 |
7.980 |
7.600 |
16243.650 |
1287.201 |
|
7.650 |
7.900 |
7.830 |
7.540 |
10755.710 |
824.095 |
|
7.970 |
7.970 |
7.570 |
7.320 |
5783.980 |
438.610 |
|
7.670 |
7.780 |
7.510 |
7.310 |
10766.830 |
809.696 |
|
8.230 |
8.290 |
7.840 |
7.730 |
13663.890 |
1086.588 |
|
7.790 |
8.280 |
8.190 |
7.790 |
18107.150 |
1470.781 |
|
7.630 |
7.990 |
7.950 |
7.560 |
14053.500 |
1091.556 |
|
7.800 |
8.020 |
7.770 |
7.610 |
16375.400 |
1276.742 |
|
7.510 |
7.830 |
7.810 |
7.480 |
20748.160 |
1591.597 |
|
7.780 |
7.780 |
7.650 |
7.510 |
13043.930 |
1000.279 |
|
7.500 |
7.850 |
7.830 |
7.500 |
18928.430 |
1454.451 |
|
7.490 |
7.640 |
7.540 |
7.240 |
15369.390 |
1148.393 |
|
7.040 |
7.520 |
7.410 |
6.830 |
21011.190 |
1536.632 |
|
6.870 |
7.190 |
7.180 |
6.710 |
12975.450 |
914.655 |
|
6.800 |
7.100 |
6.870 |
6.770 |
5538.810 |
380.994 |
|
