- 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| 金飞达(002239)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) |
6.730 |
6.750 |
6.260 |
6.250 |
9106.070 |
585.715 |
|
6.780 |
6.890 |
6.760 |
6.630 |
10636.770 |
718.666 |
|
6.810 |
7.060 |
6.970 |
6.750 |
9709.580 |
671.238 |
|
6.850 |
6.930 |
6.910 |
6.600 |
13231.580 |
896.704 |
|
6.700 |
6.890 |
6.850 |
6.610 |
8852.240 |
601.473 |
|
6.880 |
6.910 |
6.780 |
6.680 |
8508.700 |
576.097 |
|
6.800 |
7.110 |
6.980 |
6.770 |
13229.110 |
919.752 |
|
6.870 |
6.940 |
6.780 |
6.650 |
9375.670 |
636.519 |
|
6.770 |
6.980 |
6.900 |
6.550 |
13553.290 |
916.047 |
|
7.280 |
7.280 |
6.780 |
6.690 |
16858.700 |
1175.752 |
|
7.210 |
7.520 |
7.350 |
7.130 |
17806.790 |
1305.018 |
|
7.150 |
7.490 |
7.390 |
7.150 |
31365.020 |
2276.536 |
|
8.000 |
8.180 |
7.720 |
7.680 |
9869.200 |
780.014 |
|
7.500 |
8.280 |
8.240 |
7.340 |
14694.720 |
1166.333 |
|
7.300 |
7.650 |
7.600 |
7.300 |
7680.320 |
577.854 |
|
8.300 |
8.400 |
7.510 |
7.510 |
7412.000 |
587.631 |
|
8.300 |
8.500 |
8.260 |
8.010 |
8897.780 |
740.282 |
|
8.290 |
8.350 |
8.250 |
8.060 |
5164.520 |
425.124 |
|
8.400 |
8.460 |
8.440 |
7.770 |
9985.330 |
813.906 |
|
8.780 |
8.900 |
8.550 |
8.300 |
13842.000 |
1183.836 |
|
9.800 |
10.000 |
9.160 |
9.160 |
23371.340 |
2164.249 |
|
10.540 |
10.750 |
10.180 |
9.780 |
39348.310 |
4110.873 |
|
10.600 |
10.600 |
10.490 |
10.120 |
30489.890 |
3167.758 |
|
10.090 |
10.320 |
10.300 |
9.780 |
18826.750 |
1901.959 |
|
10.200 |
10.250 |
10.190 |
9.890 |
20024.000 |
2007.746 |
|
10.230 |
10.380 |
10.250 |
10.070 |
23878.710 |
2422.118 |
|
10.750 |
10.940 |
10.580 |
10.400 |
45610.630 |
4866.894 |
|
10.400 |
10.670 |
10.350 |
10.310 |
11916.700 |
1244.809 |
|
10.540 |
10.800 |
10.700 |
10.300 |
19845.930 |
2102.059 |
|
10.210 |
10.470 |
10.450 |
10.150 |
15111.830 |
1556.811 |
|
10.130 |
10.470 |
10.330 |
10.060 |
14270.050 |
1467.501 |
|
10.210 |
10.210 |
10.110 |
10.070 |
10017.280 |
1013.850 |
|
10.160 |
10.380 |
10.250 |
10.090 |
11475.490 |
1172.510 |
|
10.500 |
10.520 |
10.150 |
10.070 |
13921.150 |
1424.117 |
|
10.480 |
10.570 |
10.360 |
10.250 |
15901.230 |
1651.526 |
|
10.140 |
10.560 |
10.540 |
10.110 |
20163.950 |
2096.425 |
|
10.330 |
10.500 |
10.230 |
9.900 |
25686.750 |
2623.243 |
|
9.970 |
10.480 |
10.350 |
9.800 |
37551.830 |
3820.323 |
|
9.990 |
10.260 |
9.720 |
9.280 |
22430.490 |
2230.304 |
|
10.000 |
10.350 |
9.950 |
9.880 |
27432.340 |
2766.540 |
|
9.620 |
9.870 |
9.860 |
9.550 |
10644.930 |
1038.182 |
|
9.730 |
9.850 |
9.570 |
9.450 |
8886.190 |
852.437 |
|
9.840 |
10.130 |
9.770 |
9.750 |
17204.990 |
1710.542 |
|
9.620 |
10.100 |
10.000 |
9.620 |
22685.520 |
2229.954 |
|
9.580 |
9.660 |
9.620 |
9.380 |
12975.790 |
1238.963 |
|
9.170 |
9.630 |
9.580 |
9.110 |
13589.600 |
1286.150 |
|
9.300 |
9.450 |
9.200 |
9.100 |
11118.910 |
1032.075 |
|
9.000 |
9.480 |
9.370 |
8.910 |
15213.920 |
1412.035 |
|
8.960 |
9.200 |
9.110 |
8.900 |
5902.930 |
536.089 |
|
8.990 |
9.180 |
8.960 |
8.860 |
7357.490 |
663.265 |
|
