- 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| 威华股份(002240)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) |
7.840 |
7.940 |
7.940 |
7.710 |
24972.780 |
1952.923 |
|
7.990 |
8.130 |
8.070 |
7.880 |
35101.780 |
2820.022 |
|
7.850 |
8.010 |
7.950 |
7.760 |
20751.350 |
1638.115 |
|
7.810 |
8.060 |
7.910 |
7.730 |
17125.520 |
1355.896 |
|
8.000 |
8.040 |
7.880 |
7.810 |
23083.950 |
1821.524 |
|
7.900 |
8.250 |
8.140 |
7.850 |
31215.930 |
2520.504 |
|
7.990 |
8.070 |
7.900 |
7.800 |
20524.100 |
1626.917 |
|
7.950 |
8.100 |
8.040 |
7.690 |
34486.460 |
2733.762 |
|
8.380 |
8.380 |
8.000 |
7.880 |
47333.760 |
3849.559 |
|
8.300 |
8.850 |
8.570 |
8.280 |
83715.710 |
7108.592 |
|
9.020 |
9.150 |
8.900 |
8.810 |
13956.980 |
1246.328 |
|
9.480 |
9.630 |
9.120 |
9.060 |
28949.660 |
2693.955 |
|
8.810 |
9.760 |
9.680 |
8.810 |
31994.750 |
3022.149 |
|
8.690 |
9.050 |
9.020 |
8.500 |
19695.520 |
1741.853 |
|
9.730 |
9.860 |
8.760 |
8.760 |
22754.450 |
2081.931 |
|
9.570 |
10.090 |
9.730 |
9.560 |
25233.720 |
2492.640 |
|
9.670 |
9.740 |
9.570 |
9.500 |
12573.200 |
1208.201 |
|
9.870 |
9.870 |
9.730 |
9.360 |
15575.410 |
1500.371 |
|
9.680 |
9.880 |
9.880 |
9.500 |
22235.100 |
2156.953 |
|
10.920 |
10.930 |
9.850 |
9.850 |
33963.670 |
3444.763 |
|
11.690 |
11.860 |
10.940 |
10.910 |
25404.380 |
2891.880 |
|
11.500 |
11.680 |
11.680 |
11.390 |
17810.900 |
2056.177 |
|
11.530 |
11.680 |
11.580 |
11.180 |
23996.810 |
2752.204 |
|
11.860 |
11.940 |
11.370 |
11.320 |
29385.120 |
3401.727 |
|
12.080 |
12.340 |
11.870 |
11.830 |
27339.810 |
3289.428 |
|
12.120 |
12.540 |
12.320 |
11.620 |
57146.800 |
6911.073 |
|
13.490 |
13.490 |
12.340 |
12.340 |
92175.040 |
11762.103 |
|
13.500 |
14.180 |
13.710 |
13.400 |
189872.590 |
26204.423 |
|
13.200 |
13.200 |
13.200 |
12.710 |
135459.640 |
17843.304 |
|
11.900 |
12.130 |
12.000 |
11.880 |
25645.300 |
3074.513 |
|
11.680 |
12.140 |
11.860 |
11.580 |
43745.600 |
5196.378 |
|
11.760 |
11.870 |
11.840 |
11.580 |
33088.390 |
3889.785 |
|
11.590 |
11.800 |
11.760 |
11.500 |
35408.630 |
4135.773 |
|
11.420 |
11.620 |
11.520 |
11.390 |
24672.060 |
2833.592 |
|
11.190 |
11.660 |
11.530 |
11.050 |
36244.300 |
4129.086 |
|
11.180 |
11.310 |
11.270 |
10.880 |
28335.510 |
3141.244 |
|
11.410 |
11.490 |
11.080 |
10.900 |
29550.260 |
3308.681 |
|
11.840 |
11.840 |
11.270 |
11.040 |
35633.500 |
4088.630 |
|
11.970 |
12.400 |
12.040 |
11.860 |
72336.250 |
8796.619 |
|
11.560 |
11.880 |
11.860 |
11.380 |
53730.840 |
6271.271 |
|
12.090 |
12.220 |
11.780 |
11.690 |
119457.900 |
14024.504 |
|
13.060 |
13.500 |
12.990 |
12.980 |
32650.360 |
4307.451 |
|
13.030 |
13.280 |
13.280 |
12.900 |
37994.560 |
4980.791 |
|
12.880 |
12.990 |
12.930 |
12.600 |
29483.850 |
3780.177 |
|
12.310 |
12.970 |
12.810 |
12.290 |
35133.760 |
4462.585 |
|
12.420 |
12.600 |
12.280 |
12.110 |
17349.290 |
2140.989 |
|
12.000 |
12.690 |
12.520 |
11.730 |
31319.510 |
3885.661 |
|
12.010 |
12.490 |
12.150 |
11.960 |
17801.980 |
2181.860 |
|
12.110 |
12.200 |
12.000 |
11.800 |
15049.930 |
1811.291 |
|
