- 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| 海王生物(000078)2008年3季度复权历史交易 | |||||||
|---|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(手) |
交易金额(万元) |
复权因子 |
27.680 |
27.680 |
26.720 |
26.560 |
26773.510 |
903.472 |
8.047 |
|
28.090 |
28.890 |
28.490 |
27.920 |
17145.510 |
606.020 |
8.047 |
|
28.650 |
28.730 |
28.410 |
27.520 |
29698.140 |
1038.866 |
8.047 |
|
27.760 |
28.970 |
28.570 |
27.200 |
42977.620 |
1512.860 |
8.047 |
|
27.440 |
28.010 |
27.520 |
27.040 |
20280.750 |
695.288 |
8.047 |
|
27.200 |
28.010 |
27.680 |
26.720 |
22546.120 |
769.168 |
8.047 |
|
26.560 |
27.280 |
26.800 |
26.560 |
12665.850 |
424.030 |
8.047 |
|
26.720 |
27.440 |
26.960 |
25.910 |
13048.050 |
433.928 |
8.047 |
|
28.330 |
28.330 |
26.720 |
26.400 |
20543.410 |
694.391 |
8.047 |
|
28.010 |
29.370 |
28.490 |
27.440 |
20759.660 |
734.635 |
8.047 |
|
28.250 |
28.410 |
28.010 |
26.560 |
18450.870 |
630.136 |
8.047 |
|
29.290 |
30.100 |
28.250 |
28.170 |
34133.420 |
1229.962 |
8.047 |
|
27.120 |
30.020 |
29.780 |
26.320 |
45274.050 |
1628.940 |
8.047 |
|
26.480 |
27.520 |
27.280 |
25.830 |
18199.250 |
612.711 |
8.047 |
|
29.780 |
30.180 |
26.880 |
26.800 |
28175.030 |
986.720 |
8.047 |
|
29.050 |
30.180 |
29.780 |
29.050 |
18255.910 |
676.236 |
8.047 |
|
29.610 |
30.420 |
29.780 |
29.290 |
20418.760 |
758.122 |
8.047 |
|
29.780 |
30.100 |
29.530 |
28.170 |
25245.520 |
914.054 |
8.047 |
|
29.780 |
30.340 |
29.940 |
29.210 |
25920.560 |
963.646 |
8.047 |
|
33.240 |
33.240 |
29.780 |
29.700 |
45090.550 |
1729.926 |
8.047 |
|
36.540 |
36.700 |
32.990 |
32.830 |
34420.730 |
1491.141 |
8.047 |
|
36.370 |
36.620 |
36.370 |
35.410 |
27184.850 |
1217.126 |
8.047 |
|
37.660 |
37.980 |
36.290 |
35.490 |
38267.690 |
1743.375 |
8.047 |
|
39.030 |
39.830 |
37.420 |
37.340 |
74954.740 |
3606.671 |
8.047 |
|
38.870 |
40.000 |
39.030 |
38.550 |
46232.110 |
2263.958 |
8.047 |
|
38.390 |
39.510 |
39.030 |
37.340 |
36930.630 |
1771.267 |
8.047 |
|
39.030 |
39.670 |
38.550 |
37.420 |
65564.850 |
3149.424 |
8.047 |
|
39.750 |
40.000 |
38.790 |
38.390 |
36294.690 |
1768.954 |
8.047 |
|
39.430 |
40.080 |
39.350 |
38.710 |
41478.120 |
2032.121 |
8.047 |
|
39.510 |
40.320 |
39.830 |
39.510 |
49381.950 |
2449.412 |
8.047 |
|
40.640 |
40.640 |
39.750 |
39.590 |
70842.030 |
3523.395 |
8.047 |
|
40.800 |
40.800 |
40.720 |
39.750 |
140804.740 |
7056.625 |
8.047 |
|
38.870 |
40.960 |
40.560 |
38.060 |
155211.690 |
7703.685 |
8.047 |
|
37.740 |
39.430 |
38.870 |
37.740 |
66073.180 |
3168.536 |
8.047 |
|
37.020 |
38.870 |
38.310 |
36.210 |
71443.300 |
3376.714 |
8.047 |
|
36.620 |
39.110 |
36.700 |
36.130 |
92589.820 |
4335.957 |
8.047 |
|
37.820 |
37.820 |
35.570 |
34.680 |
63876.110 |
2877.471 |
8.047 |
|
40.160 |
41.280 |
38.470 |
38.230 |
197265.350 |
9819.432 |
8.047 |
|
37.660 |
40.080 |
39.590 |
37.100 |
73779.370 |
3547.887 |
8.047 |
|
37.100 |
38.060 |
37.740 |
36.620 |
54162.150 |
2512.689 |
8.047 |
|
38.140 |
39.190 |
37.660 |
37.500 |
82521.510 |
3934.630 |
8.047 |
|
37.900 |
38.870 |
38.710 |
37.420 |
90399.460 |
4270.515 |
8.047 |
|
36.620 |
38.140 |
37.660 |
36.210 |
78483.670 |
3642.481 |
8.047 |
|
35.010 |
36.860 |
36.700 |
34.680 |
61640.900 |
2780.391 |
8.047 |
|
35.010 |
35.330 |
34.930 |
34.440 |
39166.400 |
1697.956 |
8.047 |
|
33.400 |
35.570 |
34.930 |
32.590 |
48896.780 |
2087.055 |
8.047 |
|
33.320 |
34.200 |
33.560 |
32.910 |
25321.190 |
1056.994 |
8.047 |
|
33.640 |
33.880 |
32.910 |
32.750 |
21862.620 |
902.783 |
8.047 |
|
