- 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| 鲁北化工(600727)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) |
5.000 |
5.190 |
5.100 |
4.950 |
78152.530 |
3961.984 |
|
5.030 |
5.050 |
4.990 |
4.870 |
94363.110 |
4673.716 |
|
4.680 |
5.040 |
5.040 |
4.670 |
138400.430 |
6935.255 |
|
4.880 |
4.880 |
4.580 |
4.500 |
33777.820 |
1573.224 |
|
4.750 |
5.050 |
4.950 |
4.700 |
41996.280 |
2046.150 |
|
4.980 |
5.100 |
4.780 |
4.720 |
48589.770 |
2401.593 |
|
4.680 |
5.140 |
5.100 |
4.500 |
54659.360 |
2698.336 |
|
4.630 |
4.770 |
4.680 |
4.480 |
26039.450 |
1209.969 |
|
5.160 |
5.190 |
4.650 |
4.650 |
48220.570 |
2339.526 |
|
5.070 |
5.230 |
5.170 |
5.000 |
31088.800 |
1597.328 |
|
5.090 |
5.170 |
5.060 |
5.000 |
25024.400 |
1271.318 |
|
5.080 |
5.180 |
5.110 |
4.910 |
35636.670 |
1791.417 |
|
5.170 |
5.250 |
5.050 |
4.960 |
43645.760 |
2216.240 |
|
5.770 |
5.770 |
5.210 |
5.210 |
45237.290 |
2432.037 |
|
6.430 |
6.460 |
5.790 |
5.790 |
49371.280 |
3003.003 |
|
6.300 |
6.560 |
6.430 |
6.200 |
48668.380 |
3125.923 |
|
6.280 |
6.350 |
6.260 |
6.050 |
35579.700 |
2210.896 |
|
6.500 |
6.620 |
6.200 |
6.160 |
48687.600 |
3104.997 |
|
6.470 |
6.850 |
6.510 |
6.310 |
60456.870 |
3980.439 |
|
6.250 |
6.590 |
6.540 |
6.160 |
64841.100 |
4131.550 |
|
6.680 |
6.760 |
6.300 |
6.270 |
64014.740 |
4172.227 |
|
6.990 |
7.060 |
6.730 |
6.550 |
82636.040 |
5615.766 |
|
6.930 |
7.090 |
6.940 |
6.820 |
80128.100 |
5572.618 |
|
6.970 |
7.050 |
6.940 |
6.860 |
83920.580 |
5824.992 |
|
6.900 |
7.190 |
7.010 |
6.800 |
129383.120 |
9051.422 |
|
7.000 |
7.250 |
7.080 |
6.900 |
144324.280 |
10221.193 |
|
7.050 |
7.330 |
7.040 |
6.840 |
222102.870 |
15672.885 |
|
7.000 |
7.290 |
7.250 |
6.830 |
362990.190 |
25738.835 |
|
6.140 |
6.630 |
6.630 |
6.130 |
134000.980 |
8685.341 |
|
5.680 |
6.040 |
6.030 |
5.680 |
39811.150 |
2333.558 |
|
5.770 |
5.860 |
5.660 |
5.600 |
30519.110 |
1750.259 |
|
6.000 |
6.050 |
5.650 |
5.500 |
37333.730 |
2159.034 |
|
6.160 |
6.390 |
6.060 |
6.030 |
45658.310 |
2819.261 |
|
6.080 |
6.190 |
6.160 |
6.030 |
27050.320 |
1655.708 |
|
6.060 |
6.200 |
6.140 |
6.000 |
44915.900 |
2736.419 |
|
6.200 |
6.360 |
6.060 |
6.020 |
64616.660 |
4019.831 |
|
6.160 |
6.360 |
6.350 |
6.070 |
91629.920 |
5692.402 |
|
6.150 |
6.160 |
6.120 |
5.970 |
52896.570 |
3203.687 |
|
5.900 |
6.170 |
6.120 |
5.860 |
63630.100 |
3852.442 |
|
6.010 |
6.090 |
5.870 |
5.790 |
45340.860 |
2687.836 |
|
5.650 |
6.100 |
5.990 |
5.550 |
79478.270 |
4683.809 |
|
5.790 |
5.960 |
5.820 |
5.600 |
58810.740 |
3408.594 |
|
5.780 |
6.220 |
5.920 |
5.760 |
122177.460 |
7302.246 |
|
