- 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| 新湖创业(600840)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) |
8.700 |
8.700 |
8.160 |
8.130 |
30753.490 |
2573.851 |
|
8.800 |
9.070 |
8.980 |
8.760 |
16077.090 |
1431.948 |
|
9.010 |
9.170 |
8.780 |
8.700 |
21908.880 |
1943.990 |
|
9.060 |
9.300 |
9.150 |
8.720 |
28645.600 |
2579.435 |
|
9.210 |
9.600 |
9.460 |
9.150 |
31063.840 |
2925.687 |
|
9.350 |
9.390 |
9.120 |
9.060 |
17696.100 |
1625.139 |
|
9.130 |
9.460 |
9.310 |
9.000 |
22122.220 |
2050.647 |
|
9.520 |
9.730 |
9.180 |
9.010 |
28677.000 |
2664.612 |
|
10.000 |
10.180 |
9.830 |
9.740 |
22436.080 |
2227.550 |
|
10.300 |
10.390 |
9.990 |
9.510 |
38748.920 |
3871.188 |
|
10.250 |
10.700 |
10.240 |
10.080 |
47049.190 |
4857.190 |
|
9.360 |
10.420 |
10.420 |
9.220 |
57846.730 |
5838.038 |
|
8.820 |
9.480 |
9.470 |
8.820 |
27478.480 |
2545.491 |
|
9.800 |
9.900 |
9.010 |
8.910 |
33392.180 |
3126.089 |
|
9.480 |
10.180 |
9.700 |
8.720 |
41229.640 |
4036.330 |
|
9.200 |
9.480 |
9.340 |
9.020 |
25251.270 |
2340.517 |
|
9.260 |
9.470 |
9.290 |
8.550 |
38038.060 |
3409.617 |
|
9.100 |
9.500 |
9.290 |
8.870 |
27730.130 |
2557.056 |
|
10.380 |
10.380 |
9.370 |
9.370 |
34036.890 |
3276.595 |
|
11.540 |
11.540 |
10.410 |
10.400 |
36086.030 |
3881.482 |
|
11.350 |
11.560 |
11.440 |
11.170 |
19901.080 |
2264.624 |
|
11.380 |
11.580 |
11.330 |
11.000 |
26070.800 |
2952.363 |
|
12.090 |
12.090 |
11.330 |
11.280 |
31570.470 |
3686.667 |
|
12.050 |
12.450 |
11.950 |
11.820 |
37398.310 |
4549.125 |
|
11.650 |
12.360 |
12.290 |
11.610 |
56540.000 |
6801.998 |
|
12.100 |
12.230 |
11.640 |
11.620 |
34779.590 |
4110.036 |
|
12.240 |
12.530 |
12.130 |
11.910 |
49772.880 |
6084.079 |
|
12.380 |
12.380 |
12.080 |
12.010 |
50653.070 |
6161.137 |
|
12.450 |
13.100 |
12.580 |
12.380 |
73370.280 |
9342.909 |
|
12.500 |
12.760 |
12.340 |
12.300 |
78423.960 |
9810.736 |
|
11.930 |
13.120 |
12.770 |
11.930 |
114453.790 |
14359.095 |
|
12.200 |
12.360 |
11.930 |
11.890 |
58477.080 |
7088.742 |
|
11.960 |
12.560 |
12.070 |
11.960 |
90072.330 |
10994.386 |
|
11.800 |
12.590 |
12.360 |
11.650 |
122738.880 |
14938.549 |
|
10.800 |
11.640 |
11.640 |
10.460 |
92919.350 |
10368.977 |
|
10.600 |
11.150 |
10.580 |
10.460 |
66687.410 |
7190.147 |
|
11.100 |
11.180 |
10.440 |
10.180 |
82015.550 |
8728.999 |
|
12.140 |
12.280 |
11.310 |
11.210 |
111648.750 |
12999.614 |
|
12.090 |
12.720 |
12.120 |
11.910 |
143855.980 |
17629.217 |
|
11.190 |
12.160 |
12.100 |
11.080 |
189982.450 |
22099.196 |
|
11.100 |
11.450 |
11.440 |
10.910 |
225046.380 |
25592.568 |
|
10.500 |
10.760 |
10.410 |
10.030 |
63266.730 |
6612.691 |
|
9.780 |
10.570 |
10.500 |
9.650 |
63822.170 |
6482.953 |
|
9.680 |
9.990 |
9.650 |
9.500 |
45706.080 |
4454.648 |
|
9.200 |
9.920 |
9.690 |
8.980 |
55683.420 |
5298.249 |
|
9.360 |
9.570 |
9.370 |
9.160 |
20908.010 |
1961.066 |
|
9.380 |
9.590 |
9.280 |
9.270 |
33678.820 |
3177.554 |
|
