- 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| 中油化建(600546)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) |
5.600 |
5.740 |
5.620 |
5.440 |
9528.280 |
530.521 |
|
5.720 |
5.780 |
5.750 |
5.600 |
12287.250 |
700.399 |
|
5.630 |
5.950 |
5.780 |
5.590 |
17797.350 |
1034.151 |
|
5.740 |
5.790 |
5.660 |
5.600 |
12492.840 |
709.940 |
|
5.510 |
5.880 |
5.590 |
5.380 |
13118.820 |
745.816 |
|
5.300 |
5.780 |
5.530 |
5.280 |
15345.690 |
849.838 |
|
5.110 |
5.380 |
5.280 |
5.110 |
5502.050 |
290.865 |
|
5.280 |
5.400 |
5.210 |
5.140 |
8454.900 |
445.933 |
|
5.760 |
5.760 |
5.320 |
5.300 |
13170.950 |
726.643 |
|
5.900 |
6.040 |
5.850 |
5.820 |
8031.140 |
477.237 |
|
5.850 |
6.060 |
5.950 |
5.810 |
19949.140 |
1188.319 |
|
5.700 |
6.060 |
5.950 |
5.520 |
22134.270 |
1298.480 |
|
5.400 |
5.860 |
5.850 |
5.250 |
14405.440 |
817.533 |
|
5.270 |
5.440 |
5.350 |
5.040 |
12982.290 |
684.005 |
|
5.580 |
5.590 |
5.280 |
5.250 |
15095.620 |
817.138 |
|
5.340 |
5.640 |
5.520 |
5.270 |
14351.570 |
787.865 |
|
5.260 |
5.380 |
5.330 |
5.190 |
5670.880 |
300.358 |
|
5.390 |
5.390 |
5.260 |
5.120 |
5365.060 |
280.932 |
|
5.090 |
5.400 |
5.390 |
5.090 |
15863.230 |
843.664 |
|
5.920 |
5.920 |
5.360 |
5.360 |
13360.530 |
738.711 |
|
6.480 |
6.490 |
5.950 |
5.860 |
19547.500 |
1209.447 |
|
6.470 |
6.540 |
6.450 |
6.350 |
8722.110 |
563.660 |
|
6.450 |
6.600 |
6.470 |
6.400 |
10518.510 |
684.112 |
|
6.570 |
6.690 |
6.450 |
6.400 |
9011.340 |
591.602 |
|
6.710 |
6.790 |
6.550 |
6.520 |
7867.000 |
523.906 |
|
6.500 |
6.800 |
6.720 |
6.350 |
18218.310 |
1198.222 |
|
7.000 |
7.000 |
6.640 |
6.590 |
17777.640 |
1193.792 |
|
6.940 |
7.050 |
6.890 |
6.810 |
21842.270 |
1518.682 |
|
6.920 |
7.050 |
6.830 |
6.770 |
25960.670 |
1788.642 |
|
6.690 |
7.160 |
7.060 |
6.600 |
41657.050 |
2877.222 |
|
6.620 |
6.740 |
6.690 |
6.500 |
23340.160 |
1544.414 |
|
6.410 |
6.790 |
6.650 |
6.400 |
25184.860 |
1664.506 |
|
6.530 |
6.680 |
6.410 |
6.400 |
17816.280 |
1169.263 |
|
6.580 |
6.800 |
6.580 |
6.510 |
20815.750 |
1379.541 |
|
6.270 |
6.570 |
6.540 |
6.200 |
22515.660 |
1443.948 |
|
6.200 |
6.300 |
6.250 |
6.000 |
13168.400 |
811.777 |
|
6.220 |
6.330 |
6.040 |
6.010 |
12419.620 |
763.010 |
|
6.450 |
6.550 |
6.120 |
5.910 |
17108.440 |
1066.623 |
|
6.890 |
6.920 |
6.510 |
6.480 |
23176.100 |
1547.375 |
|
6.600 |
6.880 |
6.850 |
6.600 |
17924.000 |
1217.265 |
|
6.770 |
6.970 |
6.710 |
6.600 |
21013.910 |
1412.442 |
|
7.080 |
7.230 |
6.930 |
6.910 |
29611.540 |
2097.563 |
|
7.030 |
7.240 |
7.150 |
6.960 |
39533.510 |
2812.923 |
|
6.720 |
7.270 |
7.160 |
6.610 |
46991.920 |
3206.586 |
|
6.500 |
6.780 |
6.700 |
6.410 |
31594.730 |
2105.190 |
|
6.410 |
6.520 |
6.370 |
6.250 |
15809.190 |
1004.783 |
|
6.190 |
6.560 |
6.470 |
6.050 |
26386.470 |
1678.658 |
|
6.050 |
6.250 |
6.190 |
6.050 |
11859.790 |
733.231 |
|
6.120 |
6.260 |
6.080 |
5.900 |
16557.730 |
1011.029 |
|
