- 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| 伟星股份(002003)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 |
37.940 |
38.680 |
37.640 |
36.720 |
1803.410 |
223.587 |
3.060 |
|
37.820 |
39.380 |
38.830 |
37.730 |
1152.410 |
143.791 |
3.060 |
|
39.750 |
40.570 |
38.740 |
37.640 |
1246.500 |
157.814 |
3.060 |
|
39.350 |
40.020 |
39.600 |
39.010 |
1063.680 |
136.772 |
3.060 |
|
41.160 |
41.680 |
39.840 |
39.320 |
884.380 |
115.989 |
3.060 |
|
40.880 |
41.920 |
41.160 |
39.780 |
3536.250 |
471.853 |
3.060 |
|
42.230 |
43.050 |
40.330 |
39.780 |
4720.100 |
629.213 |
3.060 |
|
43.360 |
43.660 |
42.690 |
41.920 |
2527.150 |
351.169 |
3.060 |
|
43.760 |
44.800 |
44.060 |
43.360 |
778.910 |
112.133 |
3.060 |
|
43.080 |
44.370 |
44.280 |
42.840 |
3247.500 |
461.555 |
3.060 |
|
43.300 |
44.370 |
43.760 |
42.870 |
3056.950 |
435.951 |
3.060 |
|
40.540 |
44.860 |
44.370 |
40.540 |
3936.990 |
563.330 |
3.060 |
|
41.520 |
42.170 |
41.770 |
41.160 |
5727.320 |
776.718 |
3.060 |
|
42.440 |
43.020 |
40.700 |
39.870 |
2023.150 |
276.321 |
3.060 |
|
42.260 |
42.840 |
42.590 |
41.770 |
1113.120 |
154.975 |
3.060 |
|
39.840 |
42.620 |
42.230 |
39.380 |
3467.200 |
477.000 |
3.060 |
|
40.080 |
41.160 |
40.970 |
38.490 |
2106.740 |
273.732 |
3.060 |
|
39.500 |
40.670 |
40.080 |
39.040 |
2695.840 |
350.852 |
3.060 |
|
41.310 |
41.310 |
39.010 |
37.540 |
4463.830 |
573.028 |
3.060 |
|
42.840 |
43.700 |
41.160 |
40.700 |
2460.300 |
342.182 |
3.060 |
|
43.180 |
44.340 |
42.840 |
42.810 |
2642.210 |
373.870 |
3.060 |
|
45.840 |
45.840 |
43.910 |
42.840 |
5824.190 |
836.959 |
3.060 |
|
47.730 |
47.730 |
44.920 |
44.670 |
5252.690 |
786.616 |
3.060 |
|
46.910 |
47.430 |
46.820 |
46.390 |
5301.600 |
814.252 |
3.060 |
|
48.710 |
48.900 |
47.060 |
46.570 |
8922.970 |
1383.648 |
3.060 |
|
46.820 |
49.200 |
48.960 |
46.540 |
16180.800 |
2523.011 |
3.060 |
|
45.900 |
47.370 |
47.030 |
45.780 |
5604.700 |
859.636 |
3.060 |
|
46.540 |
46.540 |
45.900 |
45.160 |
3392.840 |
506.288 |
3.060 |
|
47.180 |
48.220 |
47.060 |
46.510 |
4193.100 |
644.949 |
3.060 |
|
47.430 |
48.190 |
47.610 |
47.030 |
3048.320 |
474.579 |
3.060 |
|
47.730 |
47.730 |
47.340 |
46.720 |
4988.430 |
769.943 |
3.060 |
|
47.580 |
48.100 |
46.970 |
46.540 |
3493.760 |
540.989 |
3.060 |
|
48.220 |
48.250 |
47.580 |
46.790 |
4735.670 |
733.287 |
3.060 |
|
45.900 |
47.670 |
47.520 |
45.900 |
4225.970 |
653.765 |
3.060 |
|
45.900 |
46.790 |
46.540 |
44.370 |
4850.740 |
727.404 |
3.060 |
|
44.250 |
45.750 |
45.290 |
44.250 |
4196.150 |
619.522 |
3.060 |
|
45.900 |
45.900 |
44.670 |
43.940 |
7700.890 |
1118.437 |
3.060 |
|
48.040 |
48.650 |
45.840 |
45.780 |
14478.770 |
2220.388 |
3.060 |
|
45.620 |
48.500 |
47.950 |
43.970 |
7852.940 |
1201.085 |
3.060 |
|
46.630 |
46.630 |
45.900 |
45.350 |
5611.260 |
839.684 |
3.060 |
|
46.510 |
46.910 |
45.930 |
45.530 |
8612.960 |
1304.366 |
3.060 |
|
45.870 |
46.880 |
46.850 |
45.190 |
9929.820 |
1485.863 |
3.060 |
|
46.970 |
47.280 |
45.470 |
45.130 |
10114.870 |
1518.577 |
3.060 |
|
46.450 |
47.950 |
47.090 |
45.900 |
11454.280 |
1757.017 |
3.060 |
|
47.640 |
48.040 |
45.810 |
45.440 |
3362.490 |
508.028 |
3.060 |
|
43.510 |
48.810 |
46.880 |
43.510 |
14152.630 |
2183.632 |
3.060 |
|
44.610 |
46.140 |
45.290 |
43.510 |
10119.260 |
1496.220 |
3.060 |
|
43.880 |
44.370 |
43.080 |
42.840 |
2058.220 |
290.241 |
3.060 |
|
