锡业股份股票历史交易 000960股票历史交易

锡业股份2008年4季度历史交易

日期	开盘	最高	收盘	最低	交易量(手)	交易金额(万元)
2008-12-02	11.330	12.650	12.220	11.250	418096	50531.7500
2008-12-01	10.380	11.540	11.540	10.050	271960	29797.9100
2008-11-28	10.290	10.780	10.490	10.100	147340	15404.6500
2008-11-27	10.800	10.950	10.430	10.360	196568	21097.3900
2008-11-26	10.150	10.440	10.140	10.030	70595	7202.3400
2008-11-25	10.510	10.690	10.300	10.020	115469	11955.5900
2008-11-24	10.850	11.090	10.150	10.120	145905	15477.0900
2008-11-21	10.580	11.150	10.700	10.100	208043	22095.9000
2008-11-20	10.800	11.690	11.070	10.430	304486	33679.5300
2008-11-19	10.170	11.150	11.150	10.000	225526	23878.7100
2008-11-18	11.000	11.490	10.140	10.120	275714	29905.6700
2008-11-17	10.560	11.090	11.090	10.450	276275	29833.4000
2008-11-13	9.280	10.400	10.080	9.150	245841	23993.4200
2008-11-12	8.970	9.580	9.500	8.910	144875	13473.9000
2008-11-11	8.990	9.600	9.140	8.820	218591	20188.9000
2008-11-10	8.520	9.050	9.050	8.510	170747	15175.7400
2008-11-07	7.790	8.350	8.230	7.650	93368	7612.0200
2008-11-06	7.880	8.100	7.930	7.700	81066	6371.0100
2008-11-05	8.010	8.480	8.180	8.010	155750	12860.4700
2008-11-04	8.310	8.310	7.860	7.840	173391	13843.0700
2008-11-03	8.810	8.920	8.710	8.500	102266	8927.3300
2008-10-31	9.080	9.180	8.950	8.740	213032	19073.3000
2008-10-30	8.770	9.350	9.350	8.620	317919	29462.0300
2008-10-29	9.150	9.210	8.500	8.500	139713	12423.9800
2008-10-28	8.500	8.790	8.750	8.210	133747	11388.7200
2008-10-27	8.780	8.980	8.120	8.120	90764	7703.6800
2008-10-24	9.280	9.570	9.020	8.920	83727	7716.9100
2008-10-23	8.840	9.380	9.250	8.750	90683	8207.1000
2008-10-22	9.700	9.850	9.180	9.110	158566	15023.6100
2008-10-21	9.300	10.230	9.930	9.250	260300	25824.0800
2008-10-20	8.940	9.390	9.300	8.600	98895	8961.2700
2008-10-17	9.000	9.120	8.990	8.820	75154	6763.5800
2008-10-16	9.300	9.390	8.920	8.920	86598	7872.7900
2008-10-15	9.980	10.190	9.910	9.800	90462	9007.3500
2008-10-14	11.200	11.380	10.360	10.360	136294	15138.5300
2008-10-13	10.320	10.760	10.750	9.920	94751	9735.2200
2008-10-10	11.200	11.370	10.670	10.670	122347	13183.4900
2008-10-09	12.220	12.330	11.850	11.800	71415	8551.5500
2008-10-08	11.940	12.680	12.060	11.800	85259	10432.2400
2008-10-07	11.850	12.440	12.280	11.850	114133	13840.5600
2008-10-06	13.410	13.480	12.760	12.720	103959	13529.3300
2008-10-03	26.080	26.700	25.770	25.150	57717	14911.4300
2008-10-02	14.580	14.650	14.180	13.930	117501	16754.0600
2008-10-01	14.800	14.890	14.300	14.200	49687	7160.1300

百度提供赞助商

谷歌提供赞助商

本月热门股票

访问记录：

000960

锡业股份[000960]的历史交易