- 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| 洪城股份(600566)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) |
4.900 |
4.990 |
4.680 |
4.650 |
13188.990 |
636.973 |
|
5.050 |
5.160 |
5.070 |
5.030 |
7456.260 |
378.705 |
|
5.140 |
5.220 |
5.100 |
5.010 |
10645.520 |
542.727 |
|
5.120 |
5.250 |
5.150 |
5.020 |
13054.500 |
671.162 |
|
5.180 |
5.180 |
5.130 |
5.020 |
20061.530 |
1021.325 |
|
5.100 |
5.270 |
5.250 |
5.000 |
33173.010 |
1702.332 |
|
4.920 |
5.190 |
5.060 |
4.920 |
28739.640 |
1460.776 |
|
4.830 |
4.980 |
4.920 |
4.680 |
8141.270 |
392.570 |
|
4.910 |
5.060 |
4.800 |
4.660 |
11441.650 |
558.853 |
|
4.820 |
5.060 |
5.010 |
4.780 |
13525.620 |
673.255 |
|
4.850 |
4.930 |
4.850 |
4.710 |
7884.260 |
380.118 |
|
4.990 |
5.070 |
4.860 |
4.850 |
9592.610 |
474.154 |
|
4.650 |
5.090 |
5.060 |
4.550 |
13211.570 |
651.320 |
|
4.500 |
4.700 |
4.700 |
4.400 |
11546.450 |
530.695 |
|
5.100 |
5.110 |
4.560 |
4.550 |
8230.500 |
398.480 |
|
5.000 |
5.100 |
5.050 |
4.850 |
5349.440 |
268.090 |
|
4.950 |
5.080 |
5.000 |
4.810 |
4596.010 |
228.697 |
|
4.920 |
5.040 |
4.950 |
4.620 |
6661.500 |
321.632 |
|
5.180 |
5.180 |
5.000 |
4.960 |
4464.610 |
224.605 |
|
5.580 |
5.660 |
5.080 |
5.070 |
10787.750 |
568.073 |
|
6.010 |
6.080 |
5.630 |
5.580 |
11507.510 |
664.493 |
|
5.940 |
6.080 |
6.060 |
5.890 |
6551.520 |
390.798 |
|
5.980 |
6.050 |
5.940 |
5.860 |
7318.240 |
435.615 |
|
6.010 |
6.110 |
5.920 |
5.860 |
8428.400 |
507.831 |
|
6.130 |
6.230 |
6.050 |
6.010 |
9269.590 |
569.802 |
|
6.180 |
6.290 |
6.240 |
5.980 |
12050.780 |
738.471 |
|
6.530 |
6.550 |
6.140 |
6.080 |
14970.000 |
939.873 |
|
6.480 |
6.630 |
6.520 |
6.400 |
22159.050 |
1445.125 |
|
6.480 |
6.480 |
6.450 |
6.270 |
22667.440 |
1442.539 |
|
6.490 |
6.580 |
6.520 |
6.410 |
18162.850 |
1180.379 |
|
6.500 |
6.500 |
6.420 |
6.400 |
15855.780 |
1023.360 |
|
6.520 |
6.650 |
6.560 |
6.430 |
36533.360 |
2388.925 |
|
6.610 |
6.630 |
6.490 |
6.280 |
36356.420 |
2342.622 |
|
6.140 |
6.600 |
6.580 |
6.100 |
50491.730 |
3227.390 |
|
5.920 |
6.190 |
6.140 |
5.870 |
12668.820 |
769.824 |
|
5.790 |
5.960 |
5.920 |
5.610 |
7129.740 |
413.078 |
|
5.840 |
5.880 |
5.740 |
5.650 |
9057.290 |
523.780 |
|
6.000 |
6.150 |
5.720 |
5.620 |
10776.670 |
632.659 |
|
6.300 |
6.400 |
6.120 |
6.000 |
18143.660 |
1117.398 |
|
6.240 |
6.380 |
6.380 |
6.160 |
12430.190 |
779.911 |
|
6.110 |
6.280 |
6.220 |
6.100 |
11859.150 |
730.840 |
|
6.330 |
6.420 |
6.200 |
6.200 |
17038.990 |
1075.340 |
|
6.260 |
6.430 |
6.420 |
6.180 |
21982.170 |
1383.984 |
|
6.090 |
6.250 |
6.210 |
6.010 |
15332.640 |
940.913 |
|
5.830 |
6.120 |
6.080 |
5.780 |
17021.430 |
1022.323 |
|
5.930 |
5.930 |
5.800 |
5.730 |
9392.280 |
545.843 |
|
5.580 |
5.950 |
5.840 |
5.500 |
10773.130 |
625.058 |
|
5.520 |
5.740 |
5.700 |
5.520 |
7738.640 |
436.357 |
|
5.700 |
5.730 |
5.560 |
5.450 |
7105.470 |
392.993 |
|
