- 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| 时代新材(600458)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) |
7.560 |
7.820 |
7.780 |
7.410 |
9084.600 |
697.503 |
|
7.800 |
8.020 |
7.800 |
7.610 |
7419.230 |
579.717 |
|
7.800 |
7.870 |
7.730 |
7.580 |
5916.860 |
457.531 |
|
7.680 |
7.970 |
7.800 |
7.650 |
7206.180 |
563.352 |
|
7.710 |
7.830 |
7.670 |
7.530 |
9121.400 |
700.219 |
|
7.720 |
8.020 |
7.870 |
7.550 |
12626.650 |
989.231 |
|
7.580 |
7.620 |
7.610 |
7.350 |
8544.970 |
645.054 |
|
7.550 |
7.800 |
7.510 |
7.310 |
8762.390 |
662.602 |
|
8.100 |
8.100 |
7.550 |
7.430 |
20338.400 |
1571.773 |
|
8.360 |
8.550 |
8.260 |
8.210 |
9149.000 |
767.029 |
|
8.350 |
8.580 |
8.360 |
8.040 |
13304.030 |
1102.889 |
|
8.700 |
8.970 |
8.460 |
8.420 |
21940.330 |
1906.690 |
|
8.170 |
8.880 |
8.810 |
8.070 |
27738.170 |
2383.364 |
|
7.720 |
8.450 |
8.250 |
7.650 |
23213.200 |
1889.931 |
|
8.700 |
8.750 |
7.860 |
7.860 |
27842.740 |
2253.108 |
|
8.300 |
8.990 |
8.730 |
8.230 |
26966.660 |
2321.178 |
|
8.150 |
8.400 |
8.300 |
8.150 |
11091.360 |
919.507 |
|
7.930 |
8.290 |
8.210 |
7.830 |
17416.460 |
1409.564 |
|
7.560 |
8.200 |
8.060 |
7.510 |
21078.210 |
1665.254 |
|
8.910 |
8.980 |
8.000 |
8.000 |
20771.950 |
1740.848 |
|
9.300 |
9.670 |
8.890 |
8.850 |
28681.830 |
2677.696 |
|
9.000 |
9.320 |
9.300 |
8.840 |
23501.410 |
2153.163 |
|
9.150 |
9.330 |
9.030 |
8.340 |
40159.050 |
3607.810 |
|
10.050 |
10.050 |
9.270 |
9.230 |
57360.260 |
5619.382 |
|
9.350 |
9.850 |
9.630 |
9.260 |
35351.700 |
3400.183 |
|
9.030 |
9.490 |
9.410 |
8.950 |
18494.800 |
1701.305 |
|
9.730 |
9.730 |
9.250 |
9.210 |
21470.930 |
2017.355 |
|
9.900 |
10.200 |
9.690 |
9.600 |
31121.190 |
3077.670 |
|
9.680 |
9.970 |
9.910 |
9.330 |
43247.900 |
4161.611 |
|
9.850 |
10.100 |
9.790 |
9.610 |
61871.930 |
6118.452 |
|
9.450 |
9.560 |
9.450 |
9.200 |
22154.250 |
2076.513 |
|
9.400 |
9.610 |
9.560 |
9.310 |
25005.430 |
2378.637 |
|
9.550 |
9.740 |
9.350 |
9.340 |
20913.860 |
1996.405 |
|
9.500 |
9.690 |
9.550 |
9.400 |
33787.120 |
3224.047 |
|
9.070 |
9.670 |
9.600 |
9.000 |
46041.950 |
4356.361 |
|
8.710 |
9.070 |
9.040 |
8.400 |
23751.110 |
2080.154 |
|
8.660 |
8.840 |
8.470 |
8.370 |
17518.950 |
1505.585 |
|
8.900 |
8.940 |
8.460 |
8.180 |
23957.260 |
2066.747 |
|
9.450 |
9.450 |
8.940 |
8.800 |
24656.150 |
2245.532 |
|
8.930 |
9.310 |
9.260 |
8.860 |
25065.530 |
2297.005 |
|
9.100 |
9.150 |
8.870 |
8.760 |
22913.310 |
2037.234 |
|
9.170 |
9.290 |
9.100 |
9.000 |
30673.710 |
2804.756 |
|
9.130 |
9.480 |
9.220 |
9.050 |
48707.820 |
4509.792 |
|
8.870 |
9.500 |
9.130 |
8.770 |
60692.980 |
5551.558 |
|
8.140 |
8.880 |
8.740 |
8.100 |
47939.780 |
4119.788 |
|
8.200 |
8.200 |
8.070 |
7.960 |
26774.530 |
2159.338 |
|
7.700 |
8.240 |
8.120 |
7.500 |
37724.470 |
3005.406 |
|
7.710 |
7.900 |
7.770 |
7.600 |
18693.390 |
1454.732 |
|
7.780 |
8.070 |
7.680 |
7.580 |
23252.770 |
1824.269 |
|
