- 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| 贵研铂业(600459)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) |
12.350 |
13.160 |
12.350 |
12.250 |
16497.050 |
2094.864 |
|
11.220 |
12.660 |
12.660 |
11.100 |
16645.270 |
2045.109 |
|
11.400 |
11.750 |
11.510 |
11.040 |
6076.540 |
694.956 |
|
12.570 |
12.800 |
11.400 |
11.400 |
8764.260 |
1050.918 |
|
12.550 |
13.060 |
12.670 |
12.300 |
6773.240 |
865.894 |
|
12.600 |
12.880 |
12.550 |
12.410 |
7332.120 |
926.119 |
|
12.600 |
13.170 |
12.900 |
11.910 |
11250.950 |
1400.381 |
|
12.960 |
13.120 |
12.590 |
12.510 |
6926.620 |
883.278 |
|
14.100 |
14.100 |
13.040 |
12.720 |
12288.120 |
1605.829 |
|
15.240 |
15.670 |
14.130 |
13.700 |
8418.350 |
1254.658 |
|
15.010 |
15.450 |
15.190 |
14.900 |
4303.340 |
650.645 |
|
15.230 |
15.490 |
15.250 |
14.910 |
6663.620 |
1009.822 |
|
16.280 |
16.280 |
15.110 |
14.920 |
10799.700 |
1675.061 |
|
16.840 |
16.910 |
16.200 |
16.180 |
5831.980 |
966.541 |
|
16.800 |
17.100 |
16.900 |
16.360 |
8840.890 |
1474.313 |
|
17.170 |
17.490 |
16.770 |
16.580 |
10490.440 |
1779.517 |
|
17.630 |
17.880 |
17.170 |
16.910 |
7815.890 |
1351.120 |
|
17.900 |
17.900 |
17.530 |
17.350 |
8722.020 |
1529.676 |
|
17.800 |
18.250 |
18.030 |
17.800 |
10377.240 |
1872.900 |
|
17.800 |
17.940 |
17.760 |
17.600 |
8854.530 |
1571.958 |
|
17.520 |
18.270 |
18.040 |
17.500 |
13632.300 |
2431.009 |
|
18.030 |
18.360 |
17.620 |
17.500 |
11695.110 |
2079.778 |
|
17.870 |
18.550 |
18.010 |
17.650 |
13740.120 |
2498.801 |
|
17.180 |
18.020 |
17.950 |
17.000 |
15484.410 |
2723.205 |
|
16.880 |
17.300 |
17.250 |
16.100 |
13110.890 |
2202.585 |
|
17.200 |
17.460 |
16.610 |
16.500 |
14418.390 |
2441.585 |
|
18.400 |
18.590 |
17.000 |
16.790 |
23155.010 |
4035.567 |
|
20.300 |
20.500 |
18.660 |
18.620 |
25536.530 |
4943.083 |
|
19.880 |
20.480 |
20.090 |
19.650 |
22995.750 |
4612.063 |
|
19.320 |
20.300 |
19.820 |
19.300 |
31537.750 |
6238.631 |
|
19.500 |
21.290 |
19.650 |
19.360 |
70595.630 |
14423.570 |
|
17.900 |
20.360 |
20.320 |
17.500 |
83094.850 |
15499.109 |
|
18.180 |
18.890 |
18.510 |
17.780 |
23682.150 |
4367.117 |
|
16.860 |
18.200 |
18.080 |
16.860 |
17848.500 |
3178.814 |
|
17.450 |
17.750 |
16.990 |
16.770 |
14020.520 |
2432.533 |
|
16.300 |
17.970 |
17.650 |
16.050 |
23384.070 |
4060.136 |
|
16.590 |
17.060 |
16.620 |
16.040 |
10368.750 |
1722.293 |
|
16.490 |
16.760 |
16.300 |
15.770 |
10756.830 |
1750.114 |
|
