- 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| 横店东磁(002056)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 |
15.820 |
15.940 |
15.570 |
15.470 |
13675.280 |
1062.756 |
2.022 |
|
16.040 |
16.500 |
16.300 |
16.040 |
7057.750 |
567.954 |
2.022 |
|
16.060 |
16.400 |
16.240 |
15.790 |
10731.430 |
854.309 |
2.022 |
|
16.140 |
16.480 |
16.140 |
15.730 |
14018.090 |
1118.674 |
2.022 |
|
17.110 |
17.110 |
16.160 |
15.960 |
20788.890 |
1686.804 |
2.022 |
|
16.580 |
17.390 |
17.130 |
16.480 |
23279.240 |
1962.245 |
2.022 |
|
16.890 |
17.290 |
16.480 |
16.380 |
20206.630 |
1671.547 |
2.022 |
|
17.050 |
17.450 |
16.990 |
16.420 |
25416.940 |
2134.648 |
2.022 |
|
16.380 |
17.800 |
17.290 |
15.610 |
52769.430 |
4323.068 |
2.022 |
|
17.090 |
17.170 |
16.640 |
16.540 |
21498.530 |
1795.079 |
2.022 |
|
17.170 |
17.390 |
17.110 |
16.640 |
25263.500 |
2124.477 |
2.022 |
|
16.790 |
17.940 |
17.510 |
16.580 |
55842.490 |
4822.796 |
2.022 |
|
15.670 |
17.250 |
17.250 |
15.530 |
44258.510 |
3702.512 |
2.022 |
|
15.130 |
15.730 |
15.670 |
14.930 |
12040.830 |
924.566 |
2.022 |
|
16.180 |
16.340 |
15.130 |
15.070 |
15980.090 |
1232.333 |
2.022 |
|
16.120 |
16.420 |
16.140 |
15.900 |
8734.970 |
700.438 |
2.022 |
|
16.180 |
16.360 |
16.120 |
15.880 |
8329.180 |
664.345 |
2.022 |
|
15.530 |
16.480 |
16.180 |
15.010 |
20478.010 |
1591.732 |
2.022 |
|
15.430 |
15.790 |
15.470 |
15.330 |
13320.520 |
1025.049 |
2.022 |
|
16.990 |
17.250 |
15.330 |
15.210 |
18179.310 |
1432.106 |
2.022 |
|
18.340 |
18.360 |
16.910 |
16.870 |
11757.530 |
1021.354 |
2.022 |
|
18.360 |
18.650 |
18.320 |
18.120 |
6196.860 |
561.321 |
2.022 |
|
18.280 |
18.570 |
18.260 |
18.060 |
8441.340 |
763.404 |
2.022 |
|
18.710 |
18.810 |
18.280 |
18.260 |
10985.990 |
1000.726 |
2.022 |
|
18.650 |
18.910 |
18.710 |
18.400 |
11733.500 |
1084.359 |
2.022 |
|
18.830 |
19.290 |
19.130 |
18.220 |
15864.440 |
1465.683 |
2.022 |
|
19.980 |
19.980 |
18.830 |
18.810 |
15719.360 |
1498.880 |
2.022 |
|
20.140 |
20.180 |
19.820 |
19.420 |
17109.870 |
1671.738 |
2.022 |
|
20.160 |
20.180 |
19.820 |
19.660 |
17150.070 |
1686.931 |
2.022 |
|
20.260 |
20.730 |
20.390 |
20.260 |
16629.040 |
1684.560 |
2.022 |
|
20.040 |
20.430 |
20.200 |
20.020 |
18826.800 |
1878.952 |
2.022 |
|
20.200 |
20.590 |
20.510 |
20.060 |
18285.510 |
1843.281 |
2.022 |
|
20.450 |
20.830 |
19.980 |
19.960 |
20937.460 |
2101.683 |
2.022 |
|
20.510 |
20.790 |
20.490 |
20.260 |
18882.400 |
1915.158 |
2.022 |
|
19.350 |
20.770 |
20.670 |
19.130 |
30073.140 |
3010.724 |
2.022 |
|
18.630 |
19.440 |
19.420 |
18.400 |
16286.050 |
1526.183 |
2.022 |
|
19.170 |
19.420 |
18.420 |
18.260 |
14900.000 |
1395.267 |
2.022 |
|
19.210 |
19.580 |
18.810 |
18.040 |
26888.080 |
2499.357 |
2.022 |
|
20.220 |
20.650 |
19.350 |
19.350 |
28648.240 |
2817.816 |
2.022 |
|
19.660 |
20.470 |
20.240 |
19.660 |
21498.010 |
2141.729 |
2.022 |
|
20.240 |
20.750 |
20.000 |
19.760 |
30737.100 |
3051.016 |
2.022 |
|
20.220 |
21.600 |
20.590 |
20.100 |
49748.840 |
5167.315 |
2.022 |
|
19.920 |
20.890 |
20.690 |
19.840 |
44800.100 |
4504.098 |
2.022 |
|
19.210 |
20.080 |
19.840 |
18.950 |
37179.040 |
3599.433 |
2.022 |
|
18.280 |
19.210 |
19.210 |
18.280 |
28922.540 |
2697.784 |
2.022 |
|
18.300 |
18.610 |
18.100 |
17.920 |
16945.240 |
1527.820 |
2.022 |
|
17.290 |
18.610 |
18.300 |
16.830 |
25691.340 |
2284.158 |
2.022 |
|
17.150 |
17.740 |
17.410 |
17.010 |
11993.500 |
1034.769 |
2.022 |
|
17.190 |
17.570 |
17.210 |
16.930 |
13690.720 |
1166.948 |
2.022 |
|
