- 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| 舒卡股份(000584)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 |
15.060 |
15.230 |
14.800 |
14.560 |
23764.980 |
1220.453 |
2.896 |
|
15.320 |
16.220 |
15.840 |
15.320 |
47340.940 |
2589.748 |
2.896 |
|
14.740 |
15.350 |
15.350 |
14.480 |
30225.120 |
1554.009 |
2.896 |
|
14.770 |
15.030 |
14.850 |
14.450 |
19117.020 |
971.839 |
2.896 |
|
15.610 |
15.640 |
14.830 |
14.740 |
15226.150 |
785.385 |
2.896 |
|
15.230 |
15.690 |
15.660 |
14.830 |
14009.630 |
747.185 |
2.896 |
|
14.850 |
15.230 |
15.030 |
14.850 |
9253.410 |
480.713 |
2.896 |
|
15.030 |
15.230 |
14.970 |
14.620 |
8570.230 |
440.373 |
2.896 |
|
16.100 |
16.100 |
15.030 |
14.620 |
14989.520 |
782.697 |
2.896 |
|
16.450 |
16.450 |
16.100 |
15.810 |
5889.470 |
328.975 |
2.896 |
|
15.780 |
16.220 |
15.950 |
15.520 |
9728.950 |
533.300 |
2.896 |
|
16.790 |
17.370 |
16.270 |
16.160 |
16280.800 |
932.673 |
2.896 |
|
15.690 |
17.260 |
17.200 |
15.200 |
23122.020 |
1335.130 |
2.896 |
|
15.640 |
16.010 |
15.690 |
15.140 |
9962.240 |
540.594 |
2.896 |
|
17.430 |
17.460 |
15.690 |
15.690 |
15385.890 |
865.216 |
2.896 |
|
17.370 |
17.780 |
17.430 |
17.370 |
9709.480 |
589.651 |
2.896 |
|
17.430 |
17.920 |
17.600 |
17.370 |
7743.020 |
470.378 |
2.896 |
|
17.660 |
17.890 |
17.660 |
16.820 |
12697.380 |
754.562 |
2.896 |
|
17.460 |
18.360 |
17.660 |
17.370 |
12927.040 |
795.724 |
2.896 |
|
18.880 |
19.110 |
17.950 |
17.400 |
20472.270 |
1279.472 |
2.896 |
|
20.790 |
20.990 |
19.260 |
19.110 |
16230.990 |
1113.757 |
2.896 |
|
20.850 |
20.850 |
20.790 |
20.180 |
14624.780 |
1038.370 |
2.896 |
|
20.850 |
21.310 |
20.530 |
20.040 |
15320.900 |
1091.555 |
2.896 |
|
21.170 |
21.570 |
20.560 |
20.500 |
18059.200 |
1301.643 |
2.896 |
|
22.300 |
22.470 |
21.140 |
21.080 |
29224.980 |
2207.652 |
2.896 |
|
23.310 |
23.370 |
23.020 |
22.240 |
61810.090 |
4920.469 |
2.896 |
|
23.600 |
23.600 |
22.730 |
22.730 |
41929.050 |
3327.312 |
2.896 |
|
22.850 |
23.740 |
23.600 |
22.850 |
71751.480 |
5769.031 |
2.896 |
|
22.440 |
23.020 |
22.850 |
21.310 |
39080.670 |
2990.994 |
2.896 |
|
22.350 |
23.020 |
22.590 |
22.350 |
23130.580 |
1813.076 |
2.896 |
|
22.590 |
22.700 |
22.500 |
22.150 |
18079.290 |
1401.136 |
2.896 |
|
22.440 |
23.080 |
22.700 |
22.210 |
27894.100 |
2184.152 |
2.896 |
|
22.440 |
22.790 |
22.150 |
22.010 |
25476.140 |
1965.625 |
2.896 |
|
22.590 |
22.870 |
22.500 |
22.150 |
33824.700 |
2633.101 |
2.896 |
|
20.670 |
22.730 |
22.590 |
20.380 |
43399.170 |
3272.813 |
2.896 |
|
19.860 |
21.110 |
20.820 |
19.570 |
30312.830 |
2124.925 |
2.896 |
|
20.360 |
21.020 |
19.720 |
19.110 |
43951.880 |
3064.824 |
2.896 |
|
21.570 |
22.010 |
20.240 |
20.210 |
55479.580 |
3985.275 |
2.896 |
|
23.740 |
24.320 |
22.470 |
22.440 |
69297.830 |
5575.967 |
2.896 |
|
23.890 |
24.610 |
24.240 |
23.660 |
34560.600 |
2872.699 |
2.896 |
|
24.640 |
25.340 |
24.260 |
23.480 |
61969.900 |
5173.091 |
2.896 |
|
24.550 |
26.580 |
25.250 |
24.030 |
143113.990 |
12596.015 |
2.896 |
|
22.470 |
24.550 |
24.470 |
22.440 |
109827.370 |
8955.828 |
2.896 |
|
21.510 |
22.470 |
22.410 |
21.170 |
57430.630 |
4359.455 |
2.896 |
|
20.070 |
21.770 |
21.630 |
20.070 |
54294.790 |
3925.874 |
2.896 |
|
20.240 |
20.500 |
19.920 |
19.860 |
26848.550 |
1869.269 |
2.896 |
|
19.110 |
20.820 |
20.330 |
18.970 |
36453.760 |
2528.898 |
2.896 |
|
19.660 |
19.920 |
19.570 |
19.260 |
20242.420 |
1367.075 |
2.896 |
|
19.830 |
20.210 |
19.490 |
19.400 |
24660.290 |
1689.077 |
2.896 |
|
