- 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| 钱江生化(600796)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) |
4.050 |
4.150 |
3.810 |
3.740 |
88004.380 |
3466.880 |
|
4.080 |
4.280 |
4.150 |
4.050 |
55510.740 |
2317.801 |
|
3.950 |
4.400 |
4.180 |
3.940 |
129152.800 |
5470.577 |
|
3.890 |
4.100 |
4.000 |
3.870 |
30942.810 |
1242.903 |
|
4.080 |
4.140 |
3.950 |
3.890 |
45917.660 |
1825.533 |
|
4.060 |
4.250 |
4.140 |
4.040 |
58760.390 |
2432.004 |
|
4.210 |
4.240 |
4.060 |
4.010 |
63669.740 |
2619.662 |
|
3.800 |
4.250 |
4.140 |
3.710 |
107345.960 |
4386.277 |
|
4.260 |
4.260 |
3.870 |
3.870 |
105716.890 |
4260.477 |
|
3.800 |
4.300 |
4.300 |
3.760 |
135465.160 |
5671.704 |
|
4.100 |
4.200 |
3.910 |
3.880 |
50374.650 |
2030.423 |
|
3.840 |
4.190 |
4.180 |
3.740 |
60222.140 |
2444.119 |
|
3.750 |
3.950 |
3.840 |
3.630 |
29674.310 |
1129.987 |
|
4.300 |
4.300 |
3.830 |
3.830 |
33291.600 |
1336.277 |
|
4.350 |
4.380 |
4.250 |
4.180 |
26905.680 |
1153.092 |
|
4.300 |
4.400 |
4.320 |
4.240 |
33403.250 |
1445.820 |
|
4.320 |
4.480 |
4.350 |
4.100 |
42822.920 |
1831.912 |
|
4.400 |
4.530 |
4.430 |
4.280 |
40468.390 |
1779.630 |
|
4.850 |
4.950 |
4.470 |
4.390 |
55220.270 |
2549.911 |
|
5.400 |
5.440 |
4.840 |
4.840 |
60398.420 |
3058.586 |
|
5.400 |
5.460 |
5.380 |
5.310 |
28038.130 |
1508.571 |
|
5.500 |
5.600 |
5.390 |
5.250 |
51013.540 |
2745.420 |
|
5.800 |
5.880 |
5.560 |
5.550 |
42340.990 |
2417.451 |
|
5.700 |
5.910 |
5.870 |
5.520 |
58783.320 |
3366.256 |
|
6.170 |
6.170 |
5.750 |
5.730 |
62725.760 |
3687.796 |
|
6.230 |
6.360 |
6.120 |
5.990 |
76111.910 |
4686.857 |
|
6.260 |
6.300 |
6.180 |
6.080 |
95257.770 |
5893.079 |
|
6.300 |
6.460 |
6.380 |
6.160 |
204020.830 |
12872.766 |
|
6.180 |
6.350 |
6.180 |
6.110 |
137708.940 |
8542.706 |
|
6.000 |
6.500 |
6.290 |
6.000 |
179654.150 |
11215.123 |
|
6.100 |
6.310 |
5.990 |
5.960 |
135006.930 |
8292.704 |
|
5.860 |
6.200 |
6.080 |
5.780 |
129893.670 |
7813.521 |
|
5.560 |
5.900 |
5.850 |
5.500 |
99657.600 |
5737.951 |
|
5.570 |
5.740 |
5.690 |
5.200 |
100662.370 |
5496.232 |
|
5.800 |
5.960 |
5.580 |
5.510 |
113165.300 |
6476.941 |
|
6.200 |
6.320 |
5.720 |
5.710 |
198162.870 |
11736.909 |
|
6.190 |
6.700 |
6.340 |
6.020 |
261134.890 |
16656.388 |
|
6.000 |
6.220 |
6.140 |
5.940 |
189707.100 |
11546.832 |
|
5.750 |
6.390 |
6.250 |
5.740 |
241829.400 |
14998.163 |
|
6.140 |
6.420 |
5.810 |
5.790 |
147946.330 |
9148.675 |
|
6.030 |
6.290 |
6.140 |
5.960 |
152315.810 |
9336.949 |
|
6.070 |
6.140 |
6.040 |
5.790 |
162938.880 |
9705.448 |
|
5.770 |
6.160 |
6.090 |
5.580 |
177047.940 |
10448.630 |
|
5.710 |
5.900 |
5.700 |
5.590 |
192929.700 |
11124.120 |
|
4.970 |
5.560 |
5.560 |
4.850 |
126690.160 |
6735.052 |
|
4.980 |
5.220 |
5.050 |
4.920 |
55984.480 |
2839.036 |
|
5.100 |
5.190 |
4.970 |
4.840 |
53214.230 |
2649.279 |
|
