- 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| 广州冷机(000893)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 |
12.560 |
12.840 |
11.860 |
11.860 |
39340.760 |
3631.713 |
1.329 |
|
11.760 |
12.960 |
12.910 |
11.050 |
54653.940 |
5105.834 |
1.329 |
|
11.330 |
12.200 |
11.880 |
11.070 |
29001.180 |
2568.572 |
1.329 |
|
12.660 |
13.130 |
11.720 |
11.720 |
39034.120 |
3549.272 |
1.329 |
|
12.630 |
13.600 |
13.030 |
12.630 |
72454.690 |
7167.692 |
1.329 |
|
12.500 |
12.880 |
12.630 |
12.140 |
59509.450 |
5578.409 |
1.329 |
|
11.500 |
12.580 |
12.580 |
11.430 |
76052.380 |
6905.506 |
1.329 |
|
12.100 |
12.920 |
11.430 |
11.420 |
88704.420 |
7880.481 |
1.329 |
|
13.960 |
13.960 |
12.680 |
12.680 |
34777.860 |
3421.443 |
1.329 |
|
15.630 |
15.630 |
14.090 |
14.090 |
52374.550 |
5720.848 |
1.329 |
|
16.010 |
16.260 |
15.660 |
14.720 |
62100.810 |
7100.637 |
1.329 |
|
15.890 |
16.340 |
16.010 |
15.690 |
21617.510 |
2617.278 |
1.329 |
|
16.030 |
16.350 |
15.830 |
15.580 |
25225.320 |
3019.221 |
1.329 |
|
15.950 |
16.440 |
16.070 |
15.690 |
22136.150 |
2676.914 |
1.329 |
|
16.220 |
16.580 |
16.070 |
15.490 |
39586.410 |
4752.820 |
1.329 |
|
17.290 |
17.730 |
16.620 |
16.220 |
49480.600 |
6301.307 |
1.329 |
|
18.090 |
18.150 |
17.400 |
17.040 |
52620.620 |
6947.266 |
1.329 |
|
16.750 |
17.810 |
17.810 |
16.680 |
83417.140 |
10919.189 |
1.329 |
|
16.760 |
17.320 |
17.070 |
16.460 |
58740.080 |
7502.738 |
1.329 |
|
16.430 |
17.440 |
16.640 |
16.350 |
77489.860 |
9896.575 |
1.329 |
|
15.940 |
17.020 |
16.920 |
15.530 |
104270.560 |
12837.805 |
1.329 |
|
16.090 |
16.350 |
15.950 |
15.290 |
79343.520 |
9389.812 |
1.329 |
|
16.010 |
16.740 |
16.110 |
15.820 |
78357.210 |
9623.452 |
1.329 |
|
15.810 |
16.600 |
16.300 |
14.920 |
94746.390 |
11411.804 |
1.329 |
|
17.760 |
18.080 |
16.190 |
16.070 |
172493.880 |
21203.812 |
1.329 |
|
18.150 |
18.450 |
17.850 |
17.510 |
51134.060 |
6907.055 |
1.329 |
|
16.620 |
18.330 |
17.950 |
16.550 |
95337.200 |
12752.752 |
1.329 |
|
17.250 |
17.670 |
17.080 |
16.240 |
65363.740 |
8288.327 |
1.329 |
|
16.780 |
17.590 |
17.390 |
16.550 |
49381.290 |
6394.634 |
1.329 |
|
16.830 |
17.550 |
16.990 |
16.240 |
76736.860 |
9751.454 |
1.329 |
|
17.920 |
18.880 |
16.680 |
16.620 |
110958.620 |
14851.194 |
1.329 |
|
17.990 |
19.740 |
18.310 |
17.990 |
89810.960 |
12840.810 |
1.329 |
|
18.540 |
18.880 |
18.330 |
17.600 |
96210.170 |
13203.487 |
1.329 |
|
18.980 |
19.470 |
18.940 |
18.210 |
103882.010 |
14754.992 |
1.329 |
|
17.270 |
18.860 |
18.760 |
16.910 |
103231.980 |
14200.882 |
1.329 |
|
16.320 |
17.590 |
17.150 |
15.890 |
80187.820 |
10220.575 |
1.329 |
|
15.990 |
16.980 |
16.460 |
15.420 |
63636.000 |
7751.968 |
1.329 |
|
16.700 |
17.630 |
16.220 |
15.900 |
113538.190 |
14338.094 |
1.329 |
|
