- 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| 中铁二局(600528)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) |
5.010 |
5.220 |
5.130 |
4.980 |
80560.900 |
4120.679 |
|
5.000 |
5.130 |
5.010 |
4.970 |
47971.370 |
2411.171 |
|
4.940 |
5.140 |
4.990 |
4.850 |
67733.530 |
3376.079 |
|
5.250 |
5.250 |
4.930 |
4.900 |
88521.030 |
4460.542 |
|
5.400 |
5.460 |
5.310 |
5.230 |
46225.480 |
2480.856 |
|
5.460 |
5.570 |
5.360 |
5.230 |
79549.080 |
4263.590 |
|
5.800 |
6.040 |
5.550 |
5.520 |
132533.130 |
7618.621 |
|
5.400 |
6.050 |
6.010 |
5.210 |
177225.450 |
10224.319 |
|
5.220 |
5.560 |
5.520 |
5.180 |
117617.190 |
6354.914 |
|
5.790 |
5.850 |
5.750 |
5.660 |
50955.260 |
2940.789 |
|
5.740 |
5.850 |
5.780 |
5.600 |
62961.890 |
3637.052 |
|
5.800 |
5.900 |
5.740 |
5.420 |
101517.680 |
5745.859 |
|
5.910 |
5.990 |
5.840 |
5.720 |
99140.580 |
5807.136 |
|
6.650 |
6.700 |
6.000 |
6.000 |
122946.570 |
7610.218 |
|
7.290 |
7.340 |
6.670 |
6.610 |
100842.030 |
7000.268 |
|
7.200 |
7.330 |
7.290 |
7.120 |
87155.330 |
6320.265 |
|
7.200 |
7.300 |
7.150 |
7.060 |
68521.560 |
4895.011 |
|
7.190 |
7.450 |
7.100 |
7.050 |
103797.860 |
7519.004 |
|
7.300 |
7.400 |
7.140 |
7.090 |
75552.910 |
5471.825 |
|
7.220 |
7.530 |
7.390 |
7.030 |
100782.310 |
7328.297 |
|
7.700 |
7.780 |
7.320 |
7.290 |
101410.230 |
7621.581 |
|
7.810 |
7.850 |
7.700 |
7.590 |
80754.760 |
6230.124 |
|
7.790 |
7.830 |
7.680 |
7.550 |
129906.240 |
9977.942 |
|
7.990 |
8.110 |
7.880 |
7.830 |
133098.710 |
10561.040 |
|
7.870 |
7.950 |
7.790 |
7.700 |
130525.730 |
10205.703 |
|
7.720 |
8.050 |
7.990 |
7.710 |
207270.780 |
16322.515 |
|
7.760 |
7.860 |
7.680 |
7.650 |
129924.070 |
10042.959 |
|
7.700 |
7.970 |
7.700 |
7.690 |
169754.190 |
13260.546 |
|
7.410 |
7.750 |
7.680 |
7.210 |
176598.990 |
13421.429 |
|
7.120 |
7.590 |
7.370 |
6.770 |
177272.630 |
12746.235 |
|
7.210 |
7.360 |
7.010 |
6.970 |
125076.170 |
8963.917 |
|
7.580 |
7.600 |
7.090 |
6.900 |
174373.230 |
12574.823 |
|
8.070 |
8.160 |
7.610 |
7.540 |
213966.410 |
16660.634 |
|
7.800 |
8.090 |
8.070 |
7.760 |
165400.500 |
13188.961 |
|
8.000 |
8.150 |
7.930 |
7.690 |
236248.110 |
18656.767 |
|
8.080 |
8.530 |
8.120 |
7.920 |
403274.870 |
33370.875 |
|
8.060 |
8.340 |
8.230 |
7.960 |
296827.190 |
24211.518 |
|
8.050 |
8.230 |
8.040 |
7.730 |
435216.590 |
34965.088 |
|
7.260 |
7.960 |
7.960 |
7.260 |
312867.170 |
24121.446 |
|
7.340 |
7.480 |
7.240 |
7.180 |
158799.190 |
11618.919 |
|
7.010 |
7.520 |
7.350 |
6.820 |
242472.960 |
17606.654 |
|
7.050 |
7.300 |
7.140 |
7.050 |
108468.360 |
7768.190 |
|
7.200 |
7.280 |
7.090 |
7.000 |
111283.880 |
7915.576 |
|
