- 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| 海欣股份(600851)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) |
3.770 |
3.820 |
3.590 |
3.580 |
75222.210 |
2782.798 |
|
3.850 |
3.970 |
3.910 |
3.820 |
49181.480 |
1918.937 |
|
3.960 |
3.960 |
3.910 |
3.730 |
79588.450 |
3061.695 |
|
3.880 |
4.040 |
3.940 |
3.760 |
90828.960 |
3561.449 |
|
3.850 |
4.050 |
3.950 |
3.820 |
174555.920 |
6887.583 |
|
3.650 |
3.900 |
3.860 |
3.580 |
106554.570 |
4035.266 |
|
3.630 |
3.800 |
3.610 |
3.580 |
52001.080 |
1913.619 |
|
3.620 |
3.830 |
3.680 |
3.550 |
68828.720 |
2538.783 |
|
3.850 |
3.880 |
3.620 |
3.560 |
91210.150 |
3327.682 |
|
4.040 |
4.080 |
3.960 |
3.900 |
65212.250 |
2609.618 |
|
3.900 |
4.130 |
4.020 |
3.820 |
90509.980 |
3595.569 |
|
3.940 |
4.170 |
4.020 |
3.810 |
175091.030 |
7085.542 |
|
3.570 |
3.950 |
3.950 |
3.470 |
89296.310 |
3410.980 |
|
3.500 |
3.680 |
3.590 |
3.400 |
58120.190 |
2068.275 |
|
4.080 |
4.080 |
3.630 |
3.630 |
60471.510 |
2301.071 |
|
4.100 |
4.150 |
4.030 |
3.950 |
58709.170 |
2384.499 |
|
4.060 |
4.220 |
4.110 |
3.870 |
72367.190 |
2944.640 |
|
4.250 |
4.250 |
4.100 |
3.910 |
103102.540 |
4169.424 |
|
4.420 |
4.520 |
4.340 |
4.340 |
105528.220 |
4628.719 |
|
5.250 |
5.250 |
4.820 |
4.820 |
64437.200 |
3134.199 |
|
5.900 |
6.020 |
5.360 |
5.360 |
105455.330 |
5935.685 |
|
5.520 |
6.050 |
5.950 |
5.500 |
99142.600 |
5753.857 |
|
5.580 |
5.630 |
5.510 |
5.360 |
50353.420 |
2769.859 |
|
5.800 |
5.870 |
5.500 |
5.440 |
65544.200 |
3671.566 |
|
6.020 |
6.070 |
5.840 |
5.820 |
88298.970 |
5231.640 |
|
5.630 |
6.060 |
6.060 |
5.550 |
140631.310 |
8227.840 |
|
5.800 |
5.890 |
5.510 |
5.500 |
45122.290 |
2527.542 |
|
5.850 |
5.920 |
5.780 |
5.740 |
43674.420 |
2541.548 |
|
5.980 |
5.980 |
5.750 |
5.700 |
61710.870 |
3576.657 |
|
6.010 |
6.150 |
6.010 |
5.950 |
61085.850 |
3690.412 |
|
6.000 |
6.150 |
6.020 |
5.950 |
60028.460 |
3630.925 |
|
5.950 |
6.130 |
6.090 |
5.860 |
85914.700 |
5174.661 |
|
6.010 |
6.090 |
5.930 |
5.820 |
92726.700 |
5524.323 |
|
6.180 |
6.310 |
6.020 |
6.000 |
174869.370 |
10759.609 |
|
5.600 |
5.960 |
5.960 |
5.600 |
101328.950 |
5894.679 |
|
5.200 |
5.430 |
5.420 |
5.060 |
56609.210 |
2951.555 |
|
5.500 |
5.600 |
5.120 |
5.050 |
65345.550 |
3497.851 |
|
5.850 |
5.910 |
5.390 |
5.380 |
100262.830 |
5581.439 |
|
6.170 |
6.220 |
5.980 |
5.830 |
79315.660 |
4752.736 |
|
5.900 |
6.160 |
6.120 |
5.880 |
61793.640 |
3751.218 |
|
6.010 |
6.150 |
6.020 |
5.850 |
94755.310 |
5672.678 |
|
6.250 |
6.480 |
6.110 |
6.100 |
134717.040 |
8501.351 |
|
6.280 |
6.380 |
6.340 |
6.160 |
145320.510 |
9122.163 |
|
6.100 |
6.350 |
6.280 |
5.940 |
170622.600 |
10472.329 |
|
6.050 |
6.400 |
6.180 |
6.050 |
278198.560 |
17344.895 |
|
5.290 |
5.820 |
5.820 |
5.220 |
183659.730 |
10239.040 |
|
5.000 |
5.390 |
5.290 |
4.890 |
84156.470 |
4402.634 |
|
5.160 |
5.240 |
5.140 |
5.050 |
35315.760 |
1813.783 |
|
5.270 |
5.370 |
5.100 |
5.060 |
42837.750 |
2212.606 |
|
