- 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| 莫高股份(600543)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) |
10.060 |
10.230 |
9.570 |
9.520 |
16163.940 |
1600.157 |
|
10.480 |
10.690 |
10.530 |
10.230 |
5722.820 |
595.861 |
|
11.050 |
11.710 |
10.450 |
10.210 |
15954.590 |
1692.355 |
|
11.080 |
11.230 |
11.050 |
11.020 |
5673.270 |
630.361 |
|
11.310 |
11.570 |
11.240 |
11.060 |
7341.000 |
827.180 |
|
11.180 |
11.860 |
11.600 |
11.020 |
10362.640 |
1185.286 |
|
11.350 |
11.350 |
11.160 |
11.000 |
7572.280 |
845.908 |
|
11.480 |
11.600 |
11.260 |
10.960 |
10381.900 |
1166.624 |
|
11.540 |
12.170 |
11.480 |
11.330 |
10735.160 |
1263.250 |
|
12.180 |
12.190 |
11.790 |
11.010 |
9092.400 |
1056.990 |
|
12.100 |
12.360 |
12.000 |
11.800 |
6174.190 |
741.471 |
|
12.800 |
12.970 |
12.320 |
12.280 |
11689.100 |
1466.456 |
|
12.000 |
12.900 |
12.870 |
11.720 |
18376.630 |
2318.372 |
|
11.710 |
12.100 |
11.800 |
11.300 |
16630.740 |
1942.027 |
|
12.530 |
12.530 |
11.930 |
11.800 |
12958.300 |
1561.348 |
|
12.270 |
12.550 |
12.510 |
12.210 |
7090.740 |
879.510 |
|
12.650 |
12.650 |
12.360 |
12.020 |
6671.080 |
826.631 |
|
13.000 |
13.080 |
12.510 |
11.830 |
13892.130 |
1725.743 |
|
13.000 |
13.290 |
13.020 |
12.800 |
6225.200 |
810.312 |
|
13.640 |
13.640 |
13.060 |
12.850 |
14825.000 |
1954.363 |
|
14.410 |
14.790 |
13.450 |
13.400 |
12188.000 |
1692.546 |
|
14.780 |
14.780 |
14.560 |
14.380 |
8356.460 |
1216.966 |
|
15.190 |
15.190 |
14.550 |
14.500 |
14295.810 |
2098.875 |
|
15.380 |
15.470 |
15.090 |
15.000 |
6361.080 |
966.844 |
|
15.190 |
15.500 |
15.290 |
14.910 |
13636.050 |
2066.073 |
|
15.450 |
15.470 |
15.260 |
15.010 |
15023.790 |
2280.802 |
|
16.800 |
16.800 |
15.430 |
15.000 |
43182.520 |
6824.744 |
|
16.350 |
16.800 |
16.570 |
16.150 |
21537.840 |
3563.100 |
|
15.950 |
16.800 |
16.470 |
15.800 |
30388.660 |
4980.041 |
|
15.980 |
15.990 |
15.830 |
15.650 |
10795.690 |
1702.227 |
|
15.990 |
16.150 |
16.070 |
15.790 |
15275.030 |
2438.869 |
|
16.200 |
16.250 |
15.930 |
15.900 |
13377.990 |
2151.595 |
|
16.280 |
16.280 |
16.120 |
15.900 |
16367.240 |
2634.339 |
|
15.390 |
16.250 |
16.200 |
15.260 |
30601.640 |
4896.298 |
|
15.230 |
15.580 |
15.500 |
14.700 |
21749.020 |
3319.872 |
|
15.050 |
15.480 |
14.830 |
14.800 |
13056.820 |
1980.351 |
|
15.550 |
15.550 |
14.810 |
14.520 |
17320.500 |
2582.479 |
|
15.380 |
15.800 |
15.480 |
15.050 |
23037.270 |
3563.229 |
|
15.370 |
15.700 |
15.290 |
15.010 |
10608.650 |
1622.803 |
|
15.350 |
15.460 |
15.360 |
14.890 |
13037.660 |
1972.735 |
|
15.300 |
15.950 |
15.240 |
15.110 |
24895.130 |
3856.737 |
|
15.680 |
15.900 |
15.490 |
15.380 |
26258.330 |
4102.980 |
|
15.400 |
15.680 |
15.480 |
15.000 |
17881.580 |
2750.371 |
|
14.750 |
15.500 |
15.390 |
14.630 |
20307.830 |
3087.128 |
|
14.990 |
15.100 |
14.680 |
14.620 |
16076.360 |
2386.756 |
|
14.300 |
15.170 |
14.920 |
13.910 |
27760.650 |
4110.049 |
|
14.220 |
14.630 |
14.290 |
14.030 |
13319.090 |
1908.675 |
|
14.150 |
14.410 |
14.220 |
13.810 |
20452.990 |
2895.094 |
|
