- 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| 华盛达(600687)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) |
5.900 |
6.000 |
5.800 |
5.620 |
47631.810 |
2769.994 |
|
6.180 |
6.190 |
6.130 |
5.830 |
68391.540 |
4111.119 |
|
6.390 |
6.790 |
6.260 |
6.030 |
98046.690 |
6185.189 |
|
6.190 |
6.390 |
6.390 |
6.030 |
76852.410 |
4797.057 |
|
5.810 |
5.810 |
5.810 |
5.710 |
45212.620 |
2626.153 |
|
5.040 |
5.350 |
5.280 |
5.040 |
13073.350 |
687.403 |
|
5.000 |
5.100 |
5.040 |
4.860 |
8292.440 |
416.833 |
|
4.780 |
5.040 |
4.990 |
4.780 |
10505.640 |
516.098 |
|
5.060 |
5.090 |
4.840 |
4.680 |
11225.760 |
545.281 |
|
5.300 |
5.310 |
5.140 |
5.100 |
7020.460 |
363.902 |
|
5.300 |
5.400 |
5.180 |
5.150 |
7254.560 |
381.266 |
|
5.310 |
5.480 |
5.310 |
5.150 |
15248.850 |
808.632 |
|
4.690 |
5.460 |
5.450 |
4.690 |
18651.620 |
979.445 |
|
4.860 |
4.970 |
4.960 |
4.660 |
8815.000 |
429.834 |
|
5.320 |
5.380 |
4.870 |
4.870 |
16103.530 |
814.371 |
|
5.400 |
5.490 |
5.410 |
5.120 |
14398.250 |
768.932 |
|
5.350 |
5.590 |
5.360 |
5.310 |
10503.180 |
571.039 |
|
5.390 |
5.800 |
5.510 |
5.130 |
17700.370 |
968.808 |
|
5.500 |
5.690 |
5.400 |
5.360 |
20675.360 |
1135.505 |
|
6.340 |
6.340 |
5.960 |
5.960 |
20812.180 |
1253.664 |
|
7.270 |
7.290 |
6.620 |
6.620 |
37833.120 |
2625.069 |
|
6.960 |
7.360 |
7.350 |
6.960 |
53690.270 |
3877.626 |
|
6.750 |
7.090 |
7.030 |
6.720 |
34296.510 |
2381.383 |
|
6.680 |
6.900 |
6.710 |
6.610 |
18568.440 |
1262.733 |
|
6.680 |
6.870 |
6.690 |
6.520 |
15299.780 |
1020.897 |
|
6.740 |
6.870 |
6.760 |
6.430 |
23989.270 |
1600.876 |
|
7.340 |
7.340 |
6.820 |
6.810 |
39391.390 |
2788.204 |
|
6.950 |
7.390 |
7.360 |
6.950 |
65374.730 |
4704.659 |
|
6.910 |
6.920 |
6.910 |
6.630 |
19763.930 |
1343.386 |
|
6.920 |
7.120 |
6.990 |
6.920 |
18251.470 |
1281.699 |
|
7.000 |
7.060 |
6.910 |
6.880 |
19621.380 |
1364.994 |
|
6.890 |
7.180 |
7.090 |
6.890 |
24985.030 |
1758.111 |
|
7.080 |
7.130 |
6.890 |
6.860 |
25622.800 |
1783.590 |
|
7.000 |
7.150 |
7.030 |
6.900 |
42123.410 |
2952.576 |
|
6.750 |
7.300 |
7.150 |
6.700 |
73215.420 |
5155.616 |
|
6.390 |
6.780 |
6.750 |
6.220 |
29990.750 |
1947.016 |
|
6.200 |
6.390 |
6.310 |
6.120 |
24039.600 |
1502.753 |
|
6.580 |
6.620 |
6.170 |
5.970 |
27603.370 |
1722.904 |
|
6.890 |
7.070 |
6.630 |
6.580 |
28084.260 |
1918.096 |
|
6.680 |
6.930 |
6.910 |
6.570 |
26627.880 |
1803.320 |
|
6.820 |
6.900 |
6.690 |
6.400 |
31562.480 |
2099.773 |
|
6.980 |
7.160 |
6.820 |
6.810 |
37416.670 |
2624.183 |
|
6.800 |
7.140 |
7.100 |
6.770 |
40692.100 |
2841.032 |
|
6.680 |
6.860 |
6.800 |
6.500 |
37453.930 |
2509.275 |
|
6.270 |
6.790 |
6.690 |
6.210 |
39108.730 |
2550.910 |
|
6.290 |
6.430 |
6.210 |
6.100 |
21182.230 |
1329.330 |
|
6.050 |
6.450 |
6.330 |
5.790 |
32725.500 |
2031.896 |
|
6.240 |
6.360 |
6.140 |
5.880 |
28730.500 |
1761.656 |
|
6.980 |
7.210 |
6.240 |
6.240 |
30229.200 |
1996.070 |
|
