- 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| 中孚实业(600595)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) |
8.290 |
8.660 |
8.460 |
8.210 |
23956.720 |
2022.191 |
|
8.510 |
8.580 |
8.260 |
8.200 |
17402.540 |
1452.524 |
|
8.580 |
8.770 |
8.500 |
8.250 |
18664.630 |
1588.946 |
|
8.650 |
9.220 |
8.660 |
8.500 |
17743.170 |
1550.063 |
|
8.940 |
9.020 |
8.830 |
8.680 |
9292.610 |
825.556 |
|
9.060 |
9.120 |
8.850 |
8.600 |
16978.450 |
1497.172 |
|
9.180 |
9.500 |
9.000 |
8.990 |
31871.540 |
2933.805 |
|
8.300 |
9.410 |
9.390 |
8.250 |
36228.550 |
3301.639 |
|
8.280 |
8.680 |
8.580 |
8.100 |
17301.730 |
1464.506 |
|
9.220 |
9.220 |
8.360 |
8.340 |
23563.290 |
2067.191 |
|
9.200 |
9.570 |
9.230 |
8.900 |
23841.060 |
2218.760 |
|
9.190 |
9.370 |
9.240 |
9.000 |
18972.600 |
1749.988 |
|
9.180 |
9.600 |
9.390 |
8.580 |
37978.680 |
3417.819 |
|
10.300 |
10.300 |
9.170 |
9.170 |
37809.000 |
3592.065 |
|
11.290 |
11.290 |
10.190 |
10.010 |
22978.690 |
2463.174 |
|
11.190 |
11.220 |
11.040 |
10.880 |
17773.940 |
1956.766 |
|
10.760 |
11.250 |
11.140 |
10.610 |
24092.020 |
2616.129 |
|
11.400 |
11.580 |
10.690 |
10.550 |
35408.360 |
3882.695 |
|
12.290 |
12.290 |
11.370 |
11.200 |
39326.840 |
4574.977 |
|
12.200 |
12.450 |
12.260 |
11.850 |
24599.100 |
2986.143 |
|
12.620 |
12.760 |
12.310 |
12.250 |
24032.640 |
2990.240 |
|
12.890 |
12.980 |
12.630 |
12.500 |
16549.760 |
2106.524 |
|
12.900 |
12.920 |
12.700 |
12.600 |
23312.320 |
2969.535 |
|
12.990 |
13.490 |
13.070 |
12.990 |
29765.630 |
3925.312 |
|
13.000 |
13.070 |
12.870 |
12.850 |
25542.480 |
3302.465 |
|
12.850 |
13.190 |
13.150 |
12.810 |
34931.390 |
4549.534 |
|
13.270 |
13.270 |
12.730 |
12.500 |
36277.840 |
4675.213 |
|
13.200 |
13.580 |
13.110 |
13.030 |
40242.850 |
5351.980 |
|
12.860 |
13.480 |
13.240 |
12.570 |
46570.040 |
6095.030 |
|
12.060 |
12.900 |
12.850 |
11.960 |
50592.460 |
6279.507 |
|
12.350 |
12.570 |
11.940 |
11.810 |
42755.030 |
5223.696 |
|
12.840 |
12.840 |
12.190 |
12.000 |
63934.510 |
7910.041 |
|
13.890 |
14.110 |
13.110 |
12.760 |
72181.160 |
9705.528 |
|
13.260 |
13.900 |
13.790 |
13.260 |
63686.900 |
8674.170 |
|
13.700 |
14.650 |
13.980 |
13.520 |
127094.070 |
17888.387 |
|
13.800 |
14.210 |
13.470 |
13.420 |
172161.800 |
23925.246 |
|
12.700 |
13.980 |
13.980 |
12.580 |
245583.620 |
32646.651 |
|
12.330 |
12.710 |
12.710 |
12.320 |
210752.030 |
26659.331 |
|
11.780 |
11.960 |
11.550 |
11.400 |
30306.220 |
3520.619 |
|
10.900 |
12.090 |
11.780 |
10.700 |
56677.870 |
6613.093 |
|
11.060 |
11.320 |
11.090 |
10.810 |
19900.310 |
2207.651 |
|
11.150 |
11.300 |
10.980 |
10.890 |
16689.970 |
1852.347 |
|
