- 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| 宝胜股份(600973)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) |
11.330 |
11.550 |
11.080 |
11.060 |
10508.780 |
1190.554 |
|
11.760 |
12.190 |
11.850 |
11.620 |
4799.050 |
567.882 |
|
12.400 |
12.450 |
11.760 |
11.550 |
9855.950 |
1166.775 |
|
12.310 |
12.470 |
12.370 |
12.010 |
4365.900 |
536.974 |
|
12.660 |
12.740 |
12.330 |
12.110 |
10616.700 |
1317.547 |
|
12.370 |
12.940 |
12.670 |
12.370 |
15937.250 |
2020.008 |
|
12.150 |
12.270 |
12.220 |
11.840 |
7857.190 |
943.631 |
|
11.730 |
12.150 |
12.110 |
11.670 |
5337.550 |
635.093 |
|
12.200 |
12.290 |
11.910 |
11.800 |
7447.000 |
894.468 |
|
12.450 |
12.790 |
12.500 |
12.180 |
8987.720 |
1128.592 |
|
12.550 |
12.550 |
12.420 |
11.900 |
8541.970 |
1046.129 |
|
12.650 |
12.880 |
12.550 |
12.280 |
13059.920 |
1646.004 |
|
11.650 |
12.960 |
12.960 |
11.510 |
15081.100 |
1892.080 |
|
11.650 |
12.000 |
11.780 |
11.510 |
10273.440 |
1209.460 |
|
12.280 |
12.460 |
11.700 |
11.600 |
8180.720 |
969.564 |
|
12.500 |
12.660 |
12.350 |
12.190 |
6482.060 |
802.662 |
|
12.210 |
12.760 |
12.510 |
12.110 |
8854.220 |
1106.874 |
|
11.750 |
12.600 |
12.520 |
11.700 |
14956.670 |
1829.219 |
|
11.770 |
12.180 |
11.970 |
11.680 |
9131.310 |
1090.432 |
|
12.880 |
12.970 |
11.750 |
11.630 |
16959.490 |
2078.100 |
|
13.750 |
13.840 |
12.800 |
12.780 |
17646.900 |
2351.987 |
|
14.510 |
14.510 |
13.750 |
13.520 |
31343.530 |
4368.592 |
|
14.970 |
15.320 |
14.800 |
14.450 |
17430.000 |
2604.046 |
|
14.700 |
15.570 |
14.790 |
14.660 |
16686.830 |
2524.598 |
|
15.590 |
15.590 |
14.810 |
14.730 |
14248.020 |
2154.374 |
|
15.760 |
15.990 |
15.670 |
15.160 |
20708.670 |
3237.498 |
|
15.690 |
16.100 |
16.000 |
15.300 |
30386.960 |
4779.211 |
|
15.560 |
15.700 |
15.480 |
15.000 |
19180.130 |
2939.262 |
|
15.700 |
15.850 |
15.260 |
15.220 |
15903.960 |
2460.886 |
|
16.210 |
16.290 |
15.900 |
15.850 |
41573.130 |
6655.846 |
|
15.280 |
16.500 |
16.050 |
14.970 |
36121.570 |
5770.903 |
|
15.330 |
15.640 |
15.470 |
15.110 |
19699.310 |
3042.484 |
|
15.250 |
15.470 |
15.150 |
14.800 |
17130.340 |
2573.972 |
|
14.990 |
15.500 |
15.230 |
14.740 |
14951.930 |
2241.884 |
|
14.300 |
14.990 |
14.940 |
14.250 |
19036.380 |
2800.329 |
|
14.200 |
14.600 |
14.480 |
13.700 |
17764.670 |
2515.016 |
|
15.010 |
15.400 |
14.200 |
14.050 |
18547.820 |
2699.798 |
|
16.100 |
16.100 |
14.840 |
14.700 |
25890.580 |
3930.609 |
|
16.740 |
17.770 |
16.330 |
15.910 |
78096.080 |
13071.421 |
|
14.700 |
16.320 |
16.320 |
14.610 |
23835.900 |
3692.411 |
|
15.550 |
15.780 |
14.840 |
14.720 |
20805.820 |
3117.155 |
|
15.920 |
16.300 |
15.650 |
15.610 |
21203.820 |
3404.139 |
|
16.000 |
16.100 |
15.990 |
15.690 |
18915.030 |
3000.659 |
|
15.510 |
16.050 |
15.980 |
15.240 |
16260.520 |
2563.227 |
|
14.600 |
15.760 |
15.540 |
14.600 |
17092.370 |
2619.438 |
|
14.890 |
15.380 |
14.600 |
14.480 |
10689.780 |
1583.482 |
|
13.900 |
15.000 |
14.890 |
13.600 |
12270.850 |
1792.225 |
|
13.700 |
14.300 |
14.030 |
13.700 |
8694.370 |
1223.433 |
|
13.890 |
13.990 |
13.640 |
13.500 |
4419.330 |
607.049 |
|
