- 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| 滨江集团(002244)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) |
6.400 |
6.540 |
6.230 |
6.160 |
38936.740 |
2471.194 |
|
6.600 |
6.750 |
6.660 |
6.550 |
26200.430 |
1743.164 |
|
6.500 |
6.690 |
6.600 |
6.420 |
30982.780 |
2027.146 |
|
6.590 |
6.860 |
6.590 |
6.490 |
36480.680 |
2415.934 |
|
7.210 |
7.220 |
6.730 |
6.700 |
65055.900 |
4515.850 |
|
6.700 |
7.550 |
7.330 |
6.410 |
157534.050 |
11186.953 |
|
6.990 |
7.090 |
6.900 |
6.850 |
16467.930 |
1144.102 |
|
6.800 |
7.100 |
7.010 |
6.750 |
21020.030 |
1461.910 |
|
7.000 |
7.200 |
6.800 |
6.650 |
27979.840 |
1925.238 |
|
7.100 |
7.350 |
7.150 |
7.000 |
20247.930 |
1455.590 |
|
7.380 |
7.480 |
7.140 |
6.900 |
33683.910 |
2403.687 |
|
8.010 |
8.070 |
7.380 |
7.380 |
57382.380 |
4414.476 |
|
7.690 |
8.480 |
8.200 |
7.330 |
56270.750 |
4552.606 |
|
7.920 |
8.050 |
7.790 |
7.560 |
24296.170 |
1883.871 |
|
8.590 |
8.590 |
7.960 |
7.840 |
37671.580 |
3041.162 |
|
17.850 |
17.850 |
17.420 |
17.200 |
20113.670 |
3531.714 |
|
17.520 |
17.980 |
17.600 |
17.300 |
13585.240 |
2399.013 |
|
17.200 |
18.120 |
18.000 |
16.530 |
20637.090 |
3572.424 |
|
18.150 |
18.850 |
17.480 |
17.320 |
17864.160 |
3253.838 |
|
19.390 |
19.680 |
18.630 |
18.630 |
14587.050 |
2743.867 |
|
20.740 |
21.070 |
20.700 |
20.240 |
15488.120 |
3196.654 |
|
21.050 |
21.230 |
20.770 |
20.350 |
16270.230 |
3387.889 |
|
20.890 |
21.300 |
20.710 |
20.450 |
11646.170 |
2431.795 |
|
21.500 |
21.680 |
20.850 |
20.800 |
23030.010 |
4901.981 |
|
20.300 |
22.270 |
21.990 |
19.860 |
36521.630 |
7659.213 |
|
21.800 |
22.090 |
20.460 |
20.450 |
29506.020 |
6214.755 |
|
22.180 |
22.750 |
21.640 |
21.530 |
33504.450 |
7413.479 |
|
21.180 |
22.290 |
22.000 |
21.060 |
35916.730 |
7896.785 |
|
21.900 |
23.000 |
21.670 |
21.590 |
52602.180 |
11687.659 |
|
21.400 |
22.970 |
22.200 |
21.310 |
93684.740 |
20623.545 |
|
20.950 |
20.960 |
20.960 |
20.500 |
49634.140 |
10396.408 |
|
18.500 |
19.270 |
19.050 |
18.500 |
16257.780 |
3069.035 |
|
17.990 |
18.840 |
18.600 |
17.600 |
11135.580 |
2057.291 |
|
17.000 |
17.980 |
17.900 |
16.850 |
6947.590 |
1228.944 |
|
16.900 |
17.390 |
17.290 |
16.500 |
5548.650 |
934.543 |
|
16.900 |
17.580 |
16.830 |
16.510 |
4589.200 |
778.647 |
|
17.730 |
17.850 |
16.800 |
16.750 |
10691.710 |
1837.657 |
|
18.900 |
19.380 |
17.860 |
17.800 |
12159.390 |
2211.707 |
|
18.700 |
19.000 |
18.800 |
18.330 |
4749.170 |
887.880 |
|
19.300 |
19.300 |
18.750 |
18.030 |
12680.970 |
2362.967 |
|
19.890 |
19.900 |
19.210 |
18.880 |
17085.810 |
3302.035 |
|
18.400 |
19.570 |
19.570 |
18.160 |
28435.140 |
5376.229 |
|
17.990 |
18.650 |
18.100 |
17.630 |
16774.720 |
3052.923 |
|
17.300 |
18.400 |
18.110 |
16.740 |
17291.680 |
3067.286 |
|
16.900 |
17.500 |
17.000 |
16.680 |
15667.300 |
2691.109 |
|
16.500 |
17.150 |
16.900 |
16.100 |
11453.390 |
1917.093 |
|
15.850 |
16.640 |
16.330 |
15.700 |
16304.490 |
2663.712 |
|
15.720 |
15.950 |
15.650 |
15.560 |
7723.960 |
1220.575 |
|
