- 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| 长电科技(600584)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) |
3.960 |
4.110 |
4.040 |
3.920 |
79151.550 |
3180.165 |
|
3.940 |
4.030 |
3.920 |
3.870 |
69195.820 |
2729.758 |
|
4.010 |
4.100 |
3.910 |
3.760 |
72621.070 |
2866.390 |
|
4.170 |
4.220 |
4.010 |
3.950 |
88199.960 |
3603.633 |
|
4.200 |
4.320 |
4.250 |
4.150 |
42040.710 |
1786.636 |
|
4.210 |
4.280 |
4.260 |
4.120 |
54324.410 |
2278.587 |
|
4.420 |
4.560 |
4.290 |
4.280 |
81105.490 |
3563.000 |
|
4.150 |
4.620 |
4.520 |
4.110 |
135433.220 |
6028.029 |
|
4.070 |
4.240 |
4.210 |
4.040 |
40164.090 |
1677.411 |
|
4.360 |
4.400 |
4.160 |
4.140 |
73955.770 |
3103.516 |
|
4.360 |
4.430 |
4.360 |
4.260 |
54888.630 |
2402.766 |
|
4.280 |
4.430 |
4.370 |
4.250 |
47081.320 |
2052.472 |
|
4.280 |
4.440 |
4.360 |
4.110 |
74822.990 |
3181.166 |
|
4.290 |
4.410 |
4.320 |
4.250 |
64247.040 |
2782.854 |
|
4.630 |
4.630 |
4.290 |
4.220 |
110139.620 |
4819.805 |
|
5.020 |
5.050 |
4.640 |
4.550 |
119402.500 |
5730.032 |
|
5.350 |
5.380 |
5.020 |
4.930 |
203440.910 |
10294.669 |
|
5.420 |
5.480 |
5.350 |
5.270 |
70623.000 |
3797.129 |
|
5.340 |
5.450 |
5.380 |
5.260 |
80466.240 |
4307.117 |
|
5.530 |
5.590 |
5.370 |
5.350 |
102071.450 |
5591.620 |
|
5.220 |
5.540 |
5.520 |
5.200 |
110872.140 |
5969.872 |
|
5.650 |
5.650 |
5.320 |
5.310 |
112763.230 |
6133.986 |
|
5.580 |
5.620 |
5.560 |
5.320 |
167981.740 |
9213.823 |
|
5.700 |
5.700 |
5.470 |
5.460 |
228656.570 |
12647.297 |
|
5.900 |
5.930 |
5.800 |
5.720 |
214458.250 |
12453.262 |
|
5.590 |
5.980 |
5.830 |
5.500 |
441022.410 |
25563.326 |
|
5.420 |
5.640 |
5.600 |
5.330 |
200887.240 |
11067.996 |
|
5.410 |
5.510 |
5.330 |
5.310 |
135740.900 |
7336.732 |
|
5.350 |
5.420 |
5.300 |
5.240 |
112684.550 |
6015.030 |
|
5.010 |
5.390 |
5.330 |
5.000 |
130830.050 |
6839.349 |
|
4.870 |
5.100 |
5.070 |
4.780 |
115232.280 |
5722.635 |
|
5.040 |
5.150 |
4.780 |
4.750 |
125029.180 |
6218.255 |
|
5.210 |
5.270 |
4.980 |
4.780 |
147824.510 |
7402.381 |
|
5.510 |
5.570 |
5.310 |
5.240 |
123851.570 |
6700.148 |
|
5.300 |
5.520 |
5.510 |
5.210 |
109482.530 |
5897.065 |
|
5.320 |
5.420 |
5.340 |
5.150 |
154970.280 |
8154.874 |
|
5.550 |
5.650 |
5.410 |
5.400 |
217698.900 |
12094.553 |
|
5.460 |
5.700 |
5.650 |
5.300 |
290662.120 |
16050.718 |
|
5.340 |
5.550 |
5.440 |
5.240 |
328705.070 |
17694.124 |
|
4.730 |
5.120 |
5.120 |
4.730 |
161658.570 |
8047.381 |
|
4.770 |
4.840 |
4.650 |
4.610 |
65916.150 |
3119.128 |
|
4.480 |
4.850 |
4.750 |
4.300 |
90439.010 |
4217.648 |
|
4.490 |
4.650 |
4.540 |
4.450 |
43253.910 |
1967.825 |
|
4.610 |
4.610 |
4.490 |
4.400 |
37273.240 |
1681.690 |
|
