- 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| ST四环(000605)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 |
19.250 |
19.610 |
19.230 |
18.750 |
3233.280 |
246.291 |
2.517 |
|
18.930 |
19.980 |
19.610 |
18.930 |
1921.390 |
148.719 |
2.517 |
|
19.630 |
20.080 |
19.350 |
18.830 |
3696.160 |
284.767 |
2.517 |
|
18.900 |
20.260 |
19.760 |
18.900 |
5315.360 |
420.115 |
2.517 |
|
19.580 |
19.810 |
19.300 |
19.130 |
3253.590 |
250.281 |
2.517 |
|
20.010 |
20.440 |
20.030 |
19.410 |
5609.700 |
442.626 |
2.517 |
|
19.150 |
19.980 |
19.630 |
19.150 |
4965.260 |
386.571 |
2.517 |
|
18.850 |
19.930 |
19.250 |
18.370 |
5914.180 |
457.459 |
2.517 |
|
18.880 |
19.760 |
18.980 |
18.800 |
5847.760 |
441.995 |
2.517 |
|
20.010 |
20.560 |
19.780 |
19.080 |
5328.410 |
416.684 |
2.517 |
|
20.690 |
20.840 |
19.910 |
19.860 |
10772.650 |
856.741 |
2.517 |
|
20.140 |
20.890 |
20.890 |
19.660 |
19562.440 |
1617.776 |
2.517 |
|
18.950 |
19.880 |
19.880 |
18.000 |
7739.110 |
600.335 |
2.517 |
|
18.930 |
19.510 |
18.930 |
18.930 |
6302.140 |
475.095 |
2.517 |
|
19.910 |
20.640 |
19.930 |
19.710 |
3441.220 |
274.679 |
2.517 |
|
20.190 |
20.590 |
20.340 |
19.910 |
2728.750 |
220.665 |
2.517 |
|
20.310 |
21.020 |
20.590 |
20.310 |
6587.400 |
534.522 |
2.517 |
|
21.370 |
21.370 |
21.370 |
21.370 |
926.000 |
78.617 |
2.517 |
|
22.530 |
23.530 |
22.500 |
22.500 |
448.000 |
40.125 |
2.517 |
|
25.090 |
25.090 |
23.680 |
23.680 |
2771.600 |
266.984 |
2.517 |
|
25.140 |
25.400 |
24.920 |
24.670 |
4453.460 |
441.501 |
2.517 |
|
25.120 |
25.170 |
24.670 |
24.290 |
2808.390 |
276.584 |
2.517 |
|
25.190 |
25.420 |
24.540 |
24.460 |
3406.060 |
337.301 |
2.517 |
|
25.670 |
25.770 |
25.170 |
25.170 |
3922.130 |
396.388 |
2.517 |
|
25.170 |
26.350 |
25.970 |
24.790 |
5409.190 |
551.393 |
2.517 |
|
26.300 |
26.300 |
25.450 |
25.420 |
3493.440 |
355.773 |
2.517 |
|
26.500 |
26.880 |
26.330 |
25.670 |
5564.790 |
578.046 |
2.517 |
|
26.430 |
26.550 |
25.920 |
25.570 |
5362.140 |
551.973 |
2.517 |
|
26.630 |
27.330 |
26.750 |
26.430 |
7656.060 |
815.403 |
2.517 |
|
26.300 |
26.650 |
26.480 |
25.920 |
6349.450 |
663.472 |
2.517 |
|
26.180 |
27.130 |
26.650 |
26.180 |
8469.040 |
897.558 |
2.517 |
|
26.130 |
26.880 |
25.950 |
25.650 |
8206.230 |
852.285 |
2.517 |
|
26.730 |
27.110 |
25.770 |
25.670 |
11098.290 |
1165.795 |
2.517 |
|
24.970 |
26.180 |
26.180 |
24.310 |
10221.810 |
1053.378 |
2.517 |
|
24.140 |
24.920 |
24.920 |
23.510 |
5626.150 |
543.043 |
2.517 |
|
25.270 |
25.800 |
24.110 |
24.010 |
8511.370 |
836.751 |
2.517 |
|
25.870 |
26.180 |
25.270 |
25.270 |
11216.320 |
1134.293 |
2.517 |
|
27.330 |
27.430 |
26.600 |
25.720 |
22202.330 |
2369.463 |
2.517 |
|
24.670 |
26.130 |
26.130 |
24.290 |
10054.060 |
1034.846 |
2.517 |
|
25.190 |
25.520 |
24.890 |
24.040 |
8882.740 |
871.537 |
2.517 |
|
25.920 |
26.500 |
25.190 |
25.170 |
10553.200 |
1073.455 |
2.517 |
|
25.450 |
26.550 |
26.050 |
25.320 |
12840.800 |
1311.810 |
2.517 |
|
24.460 |
25.470 |
25.470 |
24.310 |
16350.780 |
1641.166 |
2.517 |
|
23.160 |
24.260 |
24.260 |
23.050 |
8991.720 |
858.380 |
2.517 |
|
23.030 |
23.280 |
23.100 |
22.400 |
6648.120 |
603.199 |
2.517 |
|
22.350 |
23.460 |
22.950 |
21.240 |
13482.460 |
1203.445 |
2.517 |
|
23.630 |
24.140 |
22.350 |
22.350 |
5504.070 |
502.716 |
2.517 |
|
24.770 |
25.270 |
23.530 |
23.530 |
6950.390 |
662.475 |
2.517 |
|
