- 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| 中科三环(000970)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 |
44.150 |
44.600 |
43.100 |
42.880 |
40422.170 |
2353.552 |
7.483 |
|
40.780 |
45.420 |
44.900 |
39.290 |
56304.300 |
3259.566 |
7.483 |
|
40.410 |
41.910 |
41.380 |
40.040 |
22805.140 |
1249.135 |
7.483 |
|
45.270 |
46.020 |
40.860 |
40.780 |
28122.570 |
1625.555 |
7.483 |
|
45.350 |
46.320 |
45.270 |
44.900 |
22609.800 |
1376.297 |
7.483 |
|
45.650 |
46.550 |
45.350 |
45.050 |
23603.690 |
1444.888 |
7.483 |
|
44.300 |
46.770 |
45.720 |
43.780 |
35272.980 |
2130.782 |
7.483 |
|
44.900 |
45.950 |
44.530 |
43.630 |
31669.600 |
1899.406 |
7.483 |
|
50.140 |
50.510 |
45.500 |
45.500 |
63763.100 |
4027.523 |
7.483 |
|
56.120 |
56.270 |
50.510 |
50.510 |
77380.240 |
5480.773 |
7.483 |
|
55.000 |
56.420 |
56.120 |
53.730 |
86404.920 |
6394.646 |
7.483 |
|
54.030 |
55.300 |
54.700 |
52.530 |
67971.360 |
4925.825 |
7.483 |
|
51.710 |
55.150 |
53.730 |
50.510 |
100245.970 |
7141.428 |
7.483 |
|
53.880 |
53.880 |
51.710 |
51.340 |
23013.000 |
1621.928 |
7.483 |
|
52.530 |
54.480 |
54.180 |
51.630 |
36551.260 |
2596.223 |
7.483 |
|
55.750 |
55.750 |
53.130 |
52.230 |
59643.570 |
4273.670 |
7.483 |
|
54.630 |
55.750 |
55.000 |
53.950 |
45946.740 |
3372.298 |
7.483 |
|
54.180 |
54.550 |
53.950 |
53.280 |
29887.580 |
2150.699 |
7.483 |
|
53.730 |
55.380 |
54.700 |
53.730 |
38704.620 |
2823.556 |
7.483 |
|
53.730 |
54.330 |
53.510 |
53.510 |
31437.480 |
2263.292 |
7.483 |
|
53.130 |
54.780 |
54.700 |
53.130 |
51309.850 |
3715.385 |
7.483 |
|
53.510 |
54.930 |
52.830 |
52.460 |
38440.270 |
2757.145 |
7.483 |
|
53.510 |
54.400 |
53.730 |
53.210 |
32687.170 |
2347.284 |
7.483 |
|
50.890 |
54.030 |
53.510 |
50.510 |
51354.730 |
3623.797 |
7.483 |
|
48.790 |
51.860 |
51.480 |
48.720 |
37199.220 |
2486.982 |
7.483 |
|
49.840 |
50.660 |
48.420 |
48.040 |
29409.000 |
1946.520 |
7.483 |
|
51.630 |
53.060 |
49.240 |
47.740 |
49788.670 |
3311.015 |
7.483 |
|
54.630 |
55.380 |
52.380 |
51.710 |
57683.450 |
4100.276 |
7.483 |
|
52.980 |
54.850 |
54.550 |
52.910 |
36738.710 |
2647.852 |
7.483 |
|
54.930 |
54.930 |
53.800 |
52.760 |
55240.720 |
3958.307 |
7.483 |
|
55.230 |
56.650 |
55.000 |
54.480 |
61264.860 |
4545.883 |
7.483 |
|
55.230 |
56.500 |
56.270 |
54.630 |
83932.630 |
6237.270 |
7.483 |
|
54.330 |
55.680 |
55.080 |
52.980 |
67142.520 |
4881.758 |
7.483 |
|
51.630 |
55.230 |
54.400 |
51.260 |
70651.060 |
5093.336 |
7.483 |
|
51.630 |
52.760 |
51.630 |
50.290 |
42772.600 |
2945.627 |
7.483 |
|
48.570 |
53.130 |
52.080 |
47.740 |
72963.780 |
5023.557 |
7.483 |
|
48.640 |
50.810 |
49.610 |
48.640 |
32546.680 |
2156.578 |
7.483 |
|
49.310 |
49.310 |
48.640 |
47.740 |
28792.840 |
1860.960 |
7.483 |
|
