- 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| 澄星股份(600078)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 |
58.030 |
59.710 |
59.000 |
56.810 |
79007.920 |
7179.663 |
6.448 |
|
54.680 |
56.610 |
56.420 |
54.480 |
47222.040 |
4075.743 |
6.448 |
|
54.290 |
56.550 |
55.190 |
53.520 |
43302.190 |
3685.485 |
6.448 |
|
57.390 |
58.220 |
55.260 |
53.650 |
65406.670 |
5669.952 |
6.448 |
|
56.870 |
59.840 |
58.740 |
55.650 |
85916.800 |
7730.312 |
6.448 |
|
56.100 |
57.000 |
56.160 |
52.420 |
83354.970 |
7122.772 |
6.448 |
|
59.380 |
60.610 |
55.650 |
55.450 |
113488.550 |
10180.915 |
6.448 |
|
54.810 |
61.060 |
60.870 |
54.230 |
163302.070 |
14924.452 |
6.448 |
|
54.160 |
56.680 |
55.840 |
53.650 |
68226.720 |
5843.297 |
6.448 |
|
62.870 |
63.510 |
56.100 |
56.100 |
114634.390 |
10165.734 |
6.448 |
|
65.380 |
66.220 |
62.350 |
62.090 |
79585.180 |
7875.914 |
6.448 |
|
66.740 |
68.350 |
65.380 |
64.480 |
69029.630 |
7094.854 |
6.448 |
|
64.480 |
67.440 |
66.540 |
63.250 |
72711.850 |
7393.511 |
6.448 |
|
61.580 |
68.730 |
64.800 |
60.160 |
106580.820 |
10652.731 |
6.448 |
|
68.990 |
68.990 |
62.480 |
62.480 |
95386.060 |
9586.711 |
6.448 |
|
71.640 |
74.470 |
69.440 |
68.730 |
107606.330 |
11994.095 |
6.448 |
|
72.540 |
73.830 |
72.600 |
69.830 |
190813.510 |
21143.668 |
6.448 |
|
82.860 |
83.630 |
73.960 |
73.960 |
209005.310 |
24840.932 |
6.448 |
|
84.790 |
85.760 |
82.150 |
79.760 |
121178.330 |
15530.064 |
6.448 |
|
88.140 |
88.590 |
84.020 |
82.530 |
82120.840 |
10897.720 |
6.448 |
|
87.880 |
89.630 |
88.340 |
86.080 |
63949.540 |
8740.225 |
6.448 |
|
88.270 |
90.010 |
87.880 |
86.140 |
63182.820 |
8646.458 |
6.448 |
|
88.980 |
90.270 |
88.530 |
85.760 |
66689.290 |
9147.385 |
6.448 |
|
90.330 |
90.330 |
87.690 |
87.500 |
90416.960 |
12407.205 |
6.448 |
|
93.560 |
95.110 |
91.170 |
90.330 |
97843.470 |
13939.206 |
6.448 |
|
91.500 |
94.270 |
93.300 |
89.630 |
107686.070 |
15423.978 |
6.448 |
|
91.560 |
94.400 |
92.270 |
91.040 |
120335.170 |
17293.842 |
6.448 |
|
93.950 |
96.070 |
91.110 |
90.720 |
145486.820 |
21055.072 |
6.448 |
|
93.750 |
97.750 |
93.690 |
92.530 |
188132.920 |
27892.548 |
6.448 |
|
88.400 |
94.070 |
93.370 |
88.340 |
166853.250 |
23857.797 |
6.448 |
|
88.920 |
90.210 |
89.560 |
83.180 |
143999.270 |
19540.673 |
6.448 |
|
88.660 |
91.300 |
87.760 |
87.050 |
148327.010 |
20539.433 |
6.448 |
|
91.240 |
91.240 |
87.110 |
83.500 |
176219.210 |
23754.025 |
6.448 |
|
92.660 |
93.820 |
90.980 |
88.920 |
169907.670 |
24050.439 |
6.448 |
|
87.560 |
93.490 |
93.170 |
87.110 |
248974.890 |
35086.315 |
6.448 |
|
82.080 |
89.430 |
88.720 |
82.080 |
205464.640 |
27703.105 |
6.448 |
|
86.080 |
87.370 |
81.890 |
81.760 |
153797.890 |
20289.954 |
6.448 |
|
85.820 |
88.080 |
87.630 |
84.790 |
164008.830 |
21959.882 |
6.448 |
|
86.340 |
87.430 |
86.340 |
83.820 |
151148.690 |
20018.615 |
6.448 |
|
82.730 |
87.240 |
86.400 |
82.730 |
152578.590 |
20281.815 |
6.448 |
|
81.240 |
84.790 |
81.950 |
80.600 |
141640.260 |
18209.463 |
6.448 |
|
75.570 |
83.820 |
81.630 |
74.220 |
194859.350 |
24337.751 |
6.448 |
|
76.080 |
78.020 |
76.790 |
75.050 |
103325.880 |
12225.797 |
6.448 |
|
73.890 |
78.210 |
76.020 |
72.860 |
174487.210 |
20628.237 |
6.448 |
|
