中国船舶股票历史交易 600150股票历史交易

中国船舶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)
2008-12-01	37.130	38.760	38.400	36.650	38027	14384.9100
2008-11-28	38.200	38.200	37.160	36.900	28052	10521.7600
2008-11-27	40.880	40.880	38.380	38.210	50725	20158.5000
2008-11-26	37.450	38.120	37.810	36.880	24989	9417.6400
2008-11-25	37.480	37.950	37.410	36.800	26146	9725.6800
2008-11-24	38.100	38.770	36.750	36.630	39853	15037.0100
2008-11-21	37.540	39.230	37.990	36.220	55460	20790.5600
2008-11-20	38.500	39.990	38.740	38.080	55275	21508.4900
2008-11-19	37.900	40.330	40.160	36.800	65040	25062.5900
2008-11-18	41.190	42.110	37.920	37.920	77877	30936.3700
2008-11-17	42.010	42.300	42.130	40.700	73128	30391.2200
2008-11-14	39.350	42.320	42.120	39.000	84648	34299.9400
2008-11-13	36.390	39.100	38.490	36.000	61327	23181.3800
2008-11-12	36.300	37.400	37.060	36.010	30799	11297.6300
2008-11-11	37.590	38.140	36.830	36.720	49877	18631.9000
2008-11-10	35.600	38.000	37.980	35.600	59203	21886.1700
2008-11-07	33.600	35.020	34.810	33.310	19068	6550.1400
2008-11-06	34.980	34.980	34.230	34.020	25797	8878.8000
2008-11-05	34.900	36.490	35.950	34.800	43549	15554.6200
2008-11-04	34.100	35.400	34.460	33.600	27561	9521.7700
2008-11-03	33.100	35.160	34.290	33.100	18701	6445.9500
2008-10-31	34.490	34.680	33.980	33.650	23370	7982.1500
2008-10-30	34.000	35.950	34.880	32.180	48995	16894.4400
2008-10-29	33.610	35.800	33.790	33.610	53650	18594.9900
2008-10-28	30.580	32.960	32.780	30.580	34394	10973.0000
2008-10-27	34.300	34.600	32.000	32.000	30498	10122.6700
2008-10-24	35.110	36.350	35.550	35.110	23145	8302.3400
2008-10-23	34.880	35.660	35.500	34.000	20820	7250.7800
2008-10-22	35.900	36.950	35.590	35.500	17630	6343.0900
2008-10-21	37.150	38.080	36.740	36.710	30017	11202.3600
2008-10-20	35.490	37.160	36.670	34.800	27682	9997.3000
2008-10-17	35.110	37.170	36.270	34.850	26536	9515.7600
2008-10-16	37.190	37.250	34.940	34.800	49555	17850.9600
2008-10-15	38.290	38.840	38.670	37.560	30642	11627.5000
2008-10-14	44.000	44.000	39.290	39.230	44054	18479.3600
2008-10-13	40.160	42.000	41.890	37.510	35757	13920.4000
2008-10-10	41.700	41.750	40.290	40.070	32283	13165.9100
2008-10-09	45.380	45.630	44.040	44.000	23563	10585.7800
2008-10-08	46.930	47.790	44.620	43.880	30521	13963.9900
2008-10-07	47.100	49.480	48.350	47.050	26424	12676.2500
2008-10-06	52.800	52.800	50.300	50.000	43835	22364.8400
2008-10-02	52.200	55.590	54.960	52.200	57773	31321.8800

百度提供赞助商

谷歌提供赞助商

本月热门股票

访问记录：

600150

中国船舶[600150]的历史交易