- 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| 丹化科技(600844)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) |
17.500 |
18.080 |
17.280 |
17.120 |
13694.540 |
2395.152 |
|
16.530 |
18.180 |
18.180 |
16.050 |
14752.840 |
2524.436 |
|
16.380 |
17.490 |
16.530 |
16.200 |
9021.750 |
1500.990 |
|
19.700 |
19.750 |
17.690 |
17.690 |
7430.000 |
1338.833 |
|
20.300 |
20.780 |
19.650 |
19.220 |
8919.040 |
1764.059 |
|
20.620 |
21.370 |
20.520 |
19.520 |
11898.780 |
2423.756 |
|
21.300 |
21.450 |
21.100 |
20.790 |
2649.440 |
557.982 |
|
20.210 |
21.450 |
21.250 |
20.210 |
5826.600 |
1224.284 |
|
22.350 |
22.980 |
20.870 |
20.300 |
11423.320 |
2497.678 |
|
22.020 |
22.830 |
22.530 |
22.010 |
6808.680 |
1525.182 |
|
23.000 |
23.000 |
22.700 |
22.180 |
5592.270 |
1255.412 |
|
23.100 |
23.500 |
23.060 |
22.660 |
5344.090 |
1224.467 |
|
22.700 |
23.500 |
23.130 |
22.180 |
3632.490 |
820.945 |
|
23.300 |
23.740 |
23.160 |
22.760 |
4900.500 |
1132.208 |
|
24.050 |
24.490 |
23.760 |
22.050 |
6525.470 |
1531.277 |
|
24.500 |
24.750 |
24.500 |
24.320 |
1553.150 |
381.359 |
|
24.650 |
25.480 |
24.680 |
24.500 |
2135.610 |
527.234 |
|
25.500 |
25.500 |
24.800 |
24.580 |
2953.390 |
734.921 |
|
25.210 |
25.780 |
25.070 |
25.000 |
3455.700 |
871.800 |
|
25.580 |
25.820 |
25.250 |
25.200 |
3710.760 |
942.518 |
|
25.890 |
26.050 |
25.770 |
25.500 |
8181.540 |
2105.864 |
|
25.620 |
25.970 |
25.740 |
25.000 |
6221.730 |
1583.258 |
|
25.870 |
26.320 |
25.650 |
25.250 |
8164.510 |
2094.223 |
|
25.620 |
25.980 |
25.880 |
25.320 |
9148.900 |
2354.277 |
|
24.070 |
25.990 |
25.720 |
24.070 |
6875.700 |
1712.492 |
|
24.500 |
25.180 |
23.930 |
23.810 |
6760.620 |
1648.067 |
|
25.300 |
25.350 |
24.500 |
24.190 |
6126.270 |
1517.658 |
|
25.720 |
26.110 |
25.500 |
25.300 |
9116.510 |
2343.050 |
|
25.100 |
26.290 |
25.610 |
24.900 |
6389.270 |
1640.092 |
|
25.280 |
25.880 |
25.400 |
24.890 |
7173.210 |
1810.093 |
|
26.250 |
26.490 |
25.760 |
25.670 |
11341.290 |
2951.409 |
|
26.710 |
26.740 |
26.710 |
25.870 |
13622.900 |
3582.090 |
|
25.180 |
26.480 |
26.430 |
24.950 |
14792.710 |
3806.334 |
|
24.660 |
25.920 |
25.420 |
24.110 |
11629.060 |
2923.077 |
|
25.010 |
26.000 |
24.710 |
24.100 |
12608.250 |
3157.952 |
|
24.800 |
26.100 |
25.560 |
24.020 |
38087.020 |
9458.784 |
|
22.680 |
24.390 |
24.390 |
22.250 |
19131.480 |
4599.148 |
|
22.300 |
22.300 |
22.170 |
21.300 |
4100.320 |
902.121 |
|
