- 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| 远光软件(002063)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 |
12.620 |
12.810 |
12.680 |
12.380 |
1090.010 |
135.087 |
1.021 |
|
12.300 |
12.480 |
12.480 |
12.250 |
764.830 |
92.571 |
1.021 |
|
12.510 |
12.750 |
12.320 |
12.060 |
1843.850 |
223.185 |
1.021 |
|
13.480 |
13.660 |
12.760 |
12.380 |
7486.680 |
937.092 |
1.021 |
|
14.160 |
14.240 |
13.760 |
13.760 |
1971.000 |
270.153 |
1.021 |
|
14.240 |
14.390 |
14.340 |
14.040 |
2113.850 |
292.679 |
1.021 |
|
14.800 |
15.060 |
14.290 |
14.290 |
2307.520 |
328.652 |
1.021 |
|
13.530 |
14.990 |
14.990 |
13.530 |
4367.430 |
625.056 |
1.021 |
|
13.660 |
13.980 |
13.890 |
13.320 |
3077.100 |
412.234 |
1.021 |
|
14.290 |
14.500 |
13.680 |
13.640 |
2468.480 |
337.418 |
1.021 |
|
14.570 |
14.580 |
14.290 |
13.780 |
1563.240 |
218.801 |
1.021 |
|
14.600 |
14.680 |
14.570 |
14.280 |
2638.180 |
376.540 |
1.021 |
|
14.420 |
14.690 |
14.550 |
14.150 |
3849.090 |
544.694 |
1.021 |
|
13.780 |
14.590 |
14.540 |
13.480 |
6053.040 |
846.790 |
1.021 |
|
13.370 |
14.370 |
13.810 |
13.270 |
8335.970 |
1142.104 |
1.021 |
|
14.580 |
14.580 |
13.580 |
13.360 |
1824.400 |
249.713 |
1.021 |
|
14.090 |
14.500 |
14.280 |
14.090 |
591.000 |
82.925 |
1.021 |
|
14.390 |
14.470 |
14.150 |
13.970 |
1231.000 |
171.416 |
1.021 |
|
14.540 |
14.760 |
14.140 |
14.140 |
1214.260 |
170.597 |
1.021 |
|
14.800 |
14.850 |
14.540 |
14.400 |
1001.600 |
143.791 |
1.021 |
|
15.130 |
15.130 |
14.800 |
14.510 |
3748.350 |
543.058 |
1.021 |
|
15.520 |
15.770 |
15.360 |
15.360 |
4555.820 |
695.806 |
1.021 |
|
15.470 |
15.620 |
15.460 |
15.350 |
2456.290 |
372.210 |
1.021 |
|
15.520 |
16.030 |
15.760 |
15.420 |
4107.710 |
633.328 |
1.021 |
|
15.310 |
15.920 |
15.510 |
15.310 |
4966.190 |
762.333 |
1.021 |
|
14.910 |
15.510 |
15.450 |
14.910 |
2909.440 |
436.241 |
1.021 |
|
15.490 |
15.560 |
15.000 |
15.000 |
1903.580 |
286.255 |
1.021 |
|
15.440 |
15.700 |
15.420 |
15.310 |
2469.200 |
374.426 |
1.021 |
|
15.030 |
15.620 |
15.570 |
14.900 |
2531.610 |
380.213 |
1.021 |
|
15.000 |
15.300 |
15.210 |
14.550 |
2593.000 |
377.489 |
1.021 |
|
14.840 |
15.120 |
14.690 |
14.340 |
2696.660 |
389.639 |
1.021 |
|
14.870 |
15.310 |
14.840 |
14.390 |
2738.980 |
401.704 |
1.021 |
|
16.040 |
16.040 |
15.310 |
15.180 |
3639.570 |
552.277 |
1.021 |
|
15.530 |
15.850 |
15.820 |
15.530 |
1633.250 |
251.472 |
1.021 |
|
15.620 |
15.900 |
15.630 |
15.310 |
3148.960 |
480.646 |
1.021 |
|
15.830 |
16.270 |
15.640 |
15.470 |
7605.060 |
1187.355 |
1.021 |
|
14.990 |
16.280 |
16.280 |
14.720 |
10504.270 |
1598.294 |
1.021 |
|
14.800 |
15.050 |
14.800 |
14.500 |
3104.590 |
448.497 |
1.021 |
|
14.410 |
14.800 |
14.750 |
14.220 |
4134.900 |
594.345 |
1.021 |
|
14.690 |
14.790 |
14.290 |
14.190 |
1869.950 |
264.082 |
1.021 |
|
13.870 |
14.800 |
14.470 |
13.530 |
4195.970 |
588.530 |
1.021 |
|
13.830 |
14.140 |
14.090 |
13.600 |
1627.370 |
221.543 |
1.021 |
|
13.780 |
14.040 |
13.880 |
13.370 |
2379.430 |
320.753 |
1.021 |
|
