- 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| 新华传媒(600825)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) |
12.590 |
12.990 |
12.830 |
12.530 |
14575.380 |
1861.469 |
|
12.950 |
13.060 |
12.590 |
12.380 |
6533.540 |
823.190 |
|
13.300 |
13.790 |
12.960 |
12.740 |
6764.660 |
891.448 |
|
14.500 |
14.500 |
13.690 |
13.180 |
6855.350 |
936.080 |
|
14.800 |
14.850 |
14.590 |
14.260 |
4063.160 |
593.076 |
|
14.780 |
14.980 |
14.890 |
14.500 |
3310.610 |
489.628 |
|
15.390 |
15.400 |
14.970 |
14.850 |
6659.740 |
1004.956 |
|
14.500 |
15.700 |
15.540 |
14.400 |
13466.870 |
2043.816 |
|
14.660 |
14.660 |
14.500 |
14.110 |
4862.000 |
707.488 |
|
14.920 |
15.150 |
14.460 |
14.450 |
8209.560 |
1216.164 |
|
15.400 |
15.400 |
14.920 |
14.780 |
3470.670 |
524.069 |
|
15.380 |
15.380 |
14.910 |
14.670 |
3341.550 |
501.368 |
|
15.450 |
15.450 |
15.060 |
14.350 |
8331.920 |
1222.299 |
|
14.800 |
15.620 |
15.490 |
14.310 |
11221.810 |
1701.312 |
|
16.780 |
16.800 |
15.250 |
15.120 |
12414.200 |
1957.061 |
|
18.050 |
18.400 |
16.780 |
16.350 |
11954.500 |
2093.224 |
|
18.190 |
18.500 |
18.070 |
17.200 |
15025.880 |
2676.347 |
|
18.250 |
18.580 |
18.130 |
17.800 |
4567.080 |
831.884 |
|
19.000 |
19.000 |
18.230 |
18.200 |
3546.760 |
652.759 |
|
18.950 |
19.180 |
18.830 |
18.540 |
3728.460 |
705.574 |
|
18.000 |
19.200 |
18.970 |
18.000 |
10379.130 |
1949.383 |
|
19.300 |
19.430 |
18.260 |
18.250 |
6966.500 |
1304.766 |
|
19.580 |
19.860 |
19.260 |
19.130 |
8002.530 |
1549.347 |
|
20.000 |
20.000 |
19.470 |
19.350 |
12144.850 |
2383.321 |
|
19.850 |
20.190 |
20.000 |
19.760 |
14164.260 |
2831.457 |
|
19.750 |
20.030 |
19.760 |
19.050 |
17607.100 |
3439.911 |
|
19.310 |
20.040 |
19.750 |
19.300 |
18935.820 |
3748.279 |
|
19.550 |
19.700 |
19.230 |
19.180 |
9796.060 |
1897.641 |
|
19.770 |
19.980 |
19.490 |
19.400 |
11641.910 |
2289.762 |
|
19.170 |
19.830 |
19.730 |
19.000 |
13457.090 |
2635.706 |
|
18.100 |
19.150 |
18.960 |
17.770 |
9419.110 |
1727.544 |
|
18.200 |
18.630 |
18.090 |
17.770 |
11961.170 |
2178.628 |
|
18.880 |
19.270 |
18.090 |
18.010 |
13860.170 |
2551.571 |
|
19.940 |
20.300 |
19.130 |
18.780 |
15342.590 |
2979.397 |
|
19.500 |
20.500 |
20.000 |
19.490 |
16536.300 |
3310.230 |
|
19.900 |
19.920 |
19.490 |
19.150 |
19077.860 |
3706.869 |
|
19.320 |
20.350 |
19.930 |
19.000 |
29861.110 |
5934.834 |
|
19.230 |
19.600 |
19.490 |
19.000 |
24510.800 |
4724.706 |
|
19.170 |
19.890 |
19.230 |
18.700 |
36398.190 |
7050.751 |
|
17.260 |
18.990 |
18.990 |
17.230 |
25514.980 |
4738.657 |
|
17.220 |
17.780 |
17.260 |
17.000 |
9490.760 |
1659.380 |
|
16.400 |
17.800 |
17.220 |
16.000 |
12055.560 |
2053.426 |
|
16.500 |
17.280 |
16.800 |
16.500 |
3475.150 |
588.095 |
|
26.000 |
26.400 |
25.000 |
24.600 |
4391.630 |
1105.823 |
|
