开滦股份
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) |
| 2008-11-19 | 11.310 | 12.590 | 12.410 | 11.300 | 324302 | 38559.8800 |
| 2008-11-18 | 12.890 | 12.890 | 11.960 | 11.960 | 230885 | 28676.9800 |
| 2008-11-17 | 12.950 | 13.370 | 13.290 | 12.610 | 267860 | 34674.6400 |
| 2008-11-14 | 12.750 | 13.150 | 13.110 | 12.200 | 369690 | 46890.9100 |
| 2008-11-13 | 11.010 | 12.320 | 12.320 | 11.000 | 334053 | 39756.8300 |
| 2008-11-12 | 10.840 | 11.270 | 11.200 | 10.650 | 156936 | 17165.6100 |
| 2008-11-11 | 10.640 | 11.300 | 10.890 | 10.400 | 186884 | 20230.7700 |
| 2008-11-10 | 9.890 | 10.640 | 10.640 | 9.880 | 165592 | 17057.4900 |
| 2008-11-07 | 9.280 | 9.800 | 9.670 | 9.200 | 62875 | 5996.1900 |
| 2008-11-06 | 9.600 | 9.680 | 9.540 | 9.410 | 79424 | 7579.0200 |
| 2008-11-05 | 9.950 | 10.270 | 10.000 | 9.820 | 101914 | 10236.7000 |
| 2008-11-04 | 10.010 | 10.050 | 9.650 | 9.460 | 85415 | 8302.4500 |
| 2008-11-03 | 10.290 | 10.530 | 10.200 | 10.050 | 81276 | 8399.6400 |
| 2008-10-31 | 10.600 | 10.660 | 10.310 | 10.230 | 150687 | 15746.8200 |
| 2008-10-30 | 10.160 | 11.110 | 11.080 | 10.150 | 153436 | 16509.3100 |
| 2008-10-29 | 10.800 | 10.840 | 10.100 | 10.080 | 107322 | 11254.1600 |
| 2008-10-28 | 9.680 | 10.650 | 10.540 | 9.600 | 130890 | 13258.4600 |
| 2008-10-27 | 10.900 | 11.200 | 10.140 | 10.140 | 90879 | 9539.4100 |
| 2008-10-24 | 11.670 | 11.990 | 11.260 | 11.010 | 160571 | 18570.5800 |
| 2008-10-23 | 10.820 | 11.790 | 11.720 | 10.800 | 144676 | 16348.8000 |
| 2008-10-22 | 10.940 | 11.550 | 11.120 | 10.860 | 118342 | 13248.6200 |
| 2008-10-21 | 11.390 | 11.920 | 11.240 | 11.200 | 226604 | 26167.2400 |
| 2008-10-20 | 10.150 | 11.230 | 11.230 | 10.100 | 143342 | 15576.8200 |
| 2008-10-17 | 10.110 | 10.350 | 10.210 | 10.000 | 83106 | 8458.3700 |
| 2008-10-16 | 10.000 | 10.300 | 9.860 | 9.840 | 90174 | 9072.4900 |
| 2008-10-15 | 10.890 | 10.990 | 10.840 | 10.410 | 95162 | 10199.6800 |
| 2008-10-14 | 11.990 | 12.300 | 11.260 | 11.200 | 215109 | 25707.6600 |
| 2008-10-13 | 11.280 | 11.600 | 11.540 | 10.540 | 176072 | 19443.7900 |
| 2008-10-10 | 12.150 | 12.150 | 11.710 | 11.710 | 147651 | 17347.9900 |
| 2008-10-09 | 13.770 | 13.790 | 13.010 | 12.830 | 106530 | 14065.6200 |
| 2008-10-08 | 13.500 | 13.850 | 13.660 | 13.300 | 77620 | 10510.5200 |
| 2008-10-07 | 13.700 | 14.100 | 13.890 | 13.500 | 159532 | 21991.5600 |
| 2008-10-06 | 15.780 | 15.780 | 14.870 | 14.870 | 102325 | 15336.9100 |
| 2008-10-02 | 16.680 | 16.790 | 16.520 | 16.010 | 104455 | 17123.7400 |
