- 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| 威远生化(600803)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) |
7.040 |
7.680 |
7.480 |
7.040 |
78290.520 |
5818.155 |
|
6.690 |
7.120 |
7.000 |
6.490 |
43312.600 |
2990.380 |
|
6.800 |
7.070 |
6.690 |
6.660 |
31387.410 |
2144.294 |
|
6.320 |
7.000 |
6.980 |
6.300 |
42002.390 |
2843.209 |
|
6.010 |
6.390 |
6.380 |
6.000 |
23762.800 |
1473.467 |
|
6.480 |
6.650 |
6.220 |
6.200 |
59646.020 |
3843.669 |
|
6.230 |
6.420 |
6.340 |
6.190 |
19388.820 |
1223.563 |
|
6.070 |
6.500 |
6.300 |
5.910 |
29551.890 |
1837.845 |
|
6.200 |
6.200 |
6.080 |
5.800 |
30142.950 |
1799.963 |
|
6.310 |
6.390 |
6.180 |
6.040 |
22352.710 |
1382.903 |
|
6.880 |
6.980 |
6.310 |
6.270 |
35192.410 |
2323.717 |
|
7.560 |
7.760 |
6.970 |
6.910 |
39928.730 |
2917.879 |
|
7.660 |
7.800 |
7.550 |
7.420 |
20891.170 |
1586.622 |
|
7.700 |
7.860 |
7.700 |
7.570 |
17272.890 |
1332.722 |
|
7.860 |
7.980 |
7.630 |
7.580 |
27959.980 |
2150.472 |
|
8.350 |
8.350 |
7.910 |
7.800 |
34340.160 |
2770.547 |
|
8.370 |
8.600 |
8.390 |
8.030 |
42458.130 |
3498.401 |
|
8.980 |
8.980 |
8.410 |
8.410 |
29450.730 |
2541.623 |
|
8.900 |
9.180 |
8.770 |
8.700 |
38045.550 |
3395.959 |
|
9.060 |
9.060 |
8.820 |
8.500 |
52416.120 |
4603.247 |
|
9.350 |
9.410 |
9.130 |
9.100 |
55244.210 |
5078.731 |
|
9.320 |
9.430 |
9.260 |
9.200 |
29892.880 |
2786.379 |
|
9.510 |
9.650 |
9.480 |
9.280 |
49186.360 |
4648.261 |
|
9.700 |
9.880 |
9.390 |
9.370 |
56245.780 |
5410.440 |
|
9.400 |
9.880 |
9.610 |
9.150 |
77898.070 |
7384.443 |
|
8.950 |
9.450 |
9.330 |
8.730 |
64928.070 |
5992.539 |
|
8.820 |
9.090 |
8.970 |
8.360 |
50292.070 |
4373.183 |
|
8.790 |
9.370 |
8.810 |
8.680 |
67381.340 |
6074.581 |
|
8.450 |
9.090 |
8.650 |
8.300 |
70388.670 |
6140.970 |
|
9.030 |
9.250 |
8.610 |
8.550 |
53544.720 |
4786.675 |
|
8.810 |
9.180 |
9.080 |
8.700 |
46585.410 |
4173.142 |
|
8.600 |
9.070 |
8.810 |
8.550 |
49478.180 |
4361.654 |
|
9.290 |
9.420 |
8.810 |
8.750 |
71895.630 |
6577.449 |
|
9.100 |
9.800 |
9.310 |
9.030 |
125260.010 |
11754.630 |
|
8.410 |
9.330 |
9.330 |
8.180 |
94343.600 |
8171.423 |
|
8.140 |
8.500 |
8.480 |
8.080 |
43001.670 |
3603.809 |
|
8.370 |
8.450 |
8.140 |
7.980 |
37211.560 |
3042.582 |
|
7.810 |
8.640 |
8.290 |
7.700 |
55802.980 |
4575.512 |
|
7.920 |
8.280 |
8.020 |
7.870 |
51893.430 |
4208.896 |
|
7.900 |
8.250 |
7.990 |
7.630 |
68569.520 |
5483.051 |
|
