广船国际
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) |
| 2008-11-19 | 11.980 | 12.840 | 12.720 | 11.810 | 63994 | 7912.1500 |
| 2008-11-18 | 13.200 | 13.290 | 12.040 | 12.040 | 94920 | 11973.4500 |
| 2008-11-17 | 12.860 | 13.430 | 13.380 | 12.580 | 118365 | 15377.1800 |
| 2008-11-14 | 12.680 | 12.880 | 12.820 | 12.120 | 129995 | 16297.3900 |
| 2008-11-13 | 11.300 | 12.250 | 11.710 | 11.170 | 90476 | 10681.0600 |
| 2008-11-12 | 11.010 | 11.590 | 11.460 | 11.010 | 37187 | 4198.4800 |
| 2008-11-11 | 11.040 | 11.540 | 11.200 | 10.880 | 62338 | 6992.6900 |
| 2008-11-10 | 10.510 | 11.280 | 11.270 | 10.510 | 66706 | 7366.1900 |
| 2008-11-07 | 9.770 | 10.370 | 10.360 | 9.680 | 26362 | 2666.8700 |
| 2008-11-06 | 10.160 | 10.160 | 10.010 | 9.970 | 23914 | 2401.5600 |
| 2008-11-05 | 10.200 | 10.700 | 10.490 | 10.160 | 30446 | 3185.3300 |
| 2008-11-04 | 10.290 | 10.400 | 10.110 | 10.000 | 17238 | 1749.0700 |
| 2008-11-03 | 10.380 | 10.630 | 10.270 | 10.160 | 16090 | 1673.4900 |
| 2008-10-31 | 10.730 | 10.780 | 10.380 | 10.360 | 24999 | 2623.8500 |
| 2008-10-30 | 10.830 | 11.100 | 10.800 | 10.290 | 40621 | 4362.5000 |
| 2008-10-29 | 11.200 | 11.770 | 10.660 | 10.620 | 46421 | 5252.8800 |
| 2008-10-28 | 10.400 | 11.100 | 11.060 | 10.300 | 34524 | 3700.4000 |
| 2008-10-27 | 11.500 | 11.690 | 10.760 | 10.760 | 32714 | 3650.1200 |
| 2008-10-24 | 12.250 | 12.400 | 11.950 | 11.730 | 19758 | 2378.2600 |
| 2008-10-23 | 11.810 | 12.230 | 12.190 | 11.700 | 18083 | 2166.5700 |
| 2008-10-22 | 12.450 | 12.630 | 12.200 | 12.160 | 19196 | 2370.5300 |
| 2008-10-21 | 13.040 | 13.170 | 12.660 | 12.650 | 29494 | 3810.1000 |
| 2008-10-20 | 12.400 | 12.950 | 12.890 | 11.910 | 29145 | 3630.8600 |
| 2008-10-17 | 12.610 | 12.890 | 12.520 | 12.240 | 23576 | 2958.6800 |
| 2008-10-16 | 12.700 | 12.900 | 12.310 | 12.300 | 26016 | 3286.6200 |
| 2008-10-15 | 13.000 | 13.500 | 13.420 | 12.620 | 26452 | 3426.9300 |
| 2008-10-14 | 14.250 | 14.490 | 13.200 | 13.170 | 44165 | 6187.0700 |
| 2008-10-13 | 13.000 | 13.800 | 13.780 | 12.300 | 37277 | 4804.5200 |
| 2008-10-10 | 13.550 | 13.550 | 13.020 | 12.810 | 30594 | 4010.0100 |
| 2008-10-09 | 14.600 | 14.650 | 14.110 | 14.100 | 31218 | 4480.8700 |
| 2008-10-08 | 15.010 | 15.300 | 14.120 | 14.000 | 47775 | 6972.6400 |
| 2008-10-07 | 14.980 | 15.850 | 15.560 | 14.700 | 33600 | 5102.7400 |
| 2008-10-06 | 16.460 | 16.500 | 15.660 | 15.650 | 59053 | 9462.0300 |
| 2008-10-02 | 15.950 | 17.200 | 16.980 | 15.750 | 135648 | 22594.3800 |
