- 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| 宝钛股份(600456)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) |
15.750 |
15.850 |
15.520 |
15.450 |
24508.860 |
3823.461 |
|
16.000 |
16.700 |
16.340 |
15.870 |
12426.630 |
2018.404 |
|
16.360 |
16.550 |
16.100 |
15.920 |
14221.020 |
2286.281 |
|
16.500 |
16.840 |
16.360 |
16.200 |
15139.140 |
2488.107 |
|
17.500 |
17.500 |
16.730 |
16.600 |
11864.930 |
2010.067 |
|
17.100 |
17.820 |
17.600 |
16.990 |
17914.470 |
3135.594 |
|
16.950 |
17.160 |
16.970 |
16.720 |
8665.390 |
1471.361 |
|
16.910 |
17.280 |
16.950 |
16.480 |
9624.080 |
1621.210 |
|
16.910 |
17.450 |
16.910 |
16.450 |
17049.120 |
2869.776 |
|
17.380 |
17.500 |
17.090 |
17.020 |
10230.840 |
1762.620 |
|
18.270 |
18.270 |
17.440 |
17.100 |
18624.040 |
3286.312 |
|
18.100 |
19.040 |
18.230 |
18.020 |
44376.820 |
8186.290 |
|
16.600 |
18.590 |
18.540 |
16.450 |
65557.690 |
11826.517 |
|
16.140 |
17.170 |
17.000 |
16.140 |
27406.600 |
4561.907 |
|
17.570 |
18.200 |
17.800 |
17.400 |
21308.190 |
3789.514 |
|
17.700 |
17.850 |
17.590 |
17.330 |
20150.100 |
3540.870 |
|
17.600 |
18.400 |
17.910 |
16.830 |
35363.010 |
6178.712 |
|
17.460 |
17.900 |
17.680 |
17.380 |
30767.180 |
5447.632 |
|
18.210 |
18.350 |
17.570 |
17.210 |
50082.840 |
8921.548 |
|
19.650 |
19.980 |
18.490 |
18.210 |
42176.050 |
8087.657 |
|
19.900 |
20.110 |
19.590 |
19.200 |
29050.190 |
5693.257 |
|
19.900 |
20.250 |
20.000 |
19.400 |
37462.000 |
7442.387 |
|
20.310 |
20.780 |
19.640 |
19.570 |
64563.940 |
12908.023 |
|
21.790 |
21.790 |
20.320 |
20.200 |
84482.490 |
17590.854 |
|
22.800 |
23.000 |
22.150 |
21.300 |
99973.590 |
21927.228 |
|
23.790 |
24.090 |
23.310 |
23.300 |
34971.810 |
8254.880 |
|
24.400 |
24.500 |
23.600 |
23.560 |
29399.820 |
7070.526 |
|
24.880 |
24.890 |
24.060 |
23.890 |
27263.360 |
6601.892 |
|
24.690 |
25.450 |
24.980 |
24.610 |
32585.540 |
8152.459 |
|
24.650 |
24.690 |
24.630 |
24.270 |
23650.070 |
5782.738 |
|
24.530 |
25.050 |
24.900 |
23.880 |
44908.150 |
11016.863 |
|
25.220 |
25.530 |
24.410 |
24.170 |
34518.390 |
8483.581 |
|
25.000 |
25.900 |
25.130 |
24.850 |
28657.820 |
7293.145 |
|
24.020 |
25.150 |
25.000 |
23.700 |
31235.890 |
7664.665 |
|
23.980 |
24.450 |
24.200 |
23.330 |
53553.130 |
12825.774 |
|
24.600 |
24.800 |
23.800 |
23.700 |
28256.960 |
6801.115 |
|
25.690 |
25.690 |
24.010 |
23.900 |
46742.260 |
11421.578 |
|
26.480 |
27.270 |
26.230 |
25.920 |
94589.480 |
25170.903 |
|
26.270 |
26.480 |
25.920 |
25.460 |
50473.780 |
13075.578 |
|
26.200 |
27.240 |
26.270 |
25.820 |
22678.500 |
5989.104 |
|
26.950 |
27.780 |
26.550 |
26.500 |
38005.580 |
10278.504 |
|
26.200 |
27.450 |
27.360 |
25.700 |
49007.730 |
13100.709 |
|
25.550 |
26.690 |
26.110 |
25.250 |
37053.740 |
9648.706 |
|
24.200 |
25.750 |
25.700 |
24.010 |
28102.790 |
7063.396 |
|
24.700 |
25.100 |
24.710 |
24.110 |
23200.500 |
5702.444 |
|
22.780 |
25.230 |
25.000 |
22.290 |
40291.870 |
9706.946 |
|
23.030 |
23.790 |
23.000 |
22.830 |
15451.420 |
3585.060 |
|
24.390 |
24.500 |
22.900 |
22.800 |
24971.230 |
5837.849 |
|
