- 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| 特变电工(600089)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 |
231.530 |
239.800 |
236.340 |
231.530 |
26359.700 |
4139.011 |
15.044 |
|
230.330 |
236.040 |
231.080 |
228.670 |
30167.650 |
4640.615 |
15.044 |
|
235.140 |
238.600 |
230.930 |
226.720 |
36917.260 |
5669.525 |
15.044 |
|
242.060 |
242.060 |
235.140 |
230.180 |
64371.770 |
10094.631 |
15.044 |
|
251.540 |
255.450 |
244.770 |
244.470 |
23036.710 |
3821.482 |
15.044 |
|
248.230 |
255.000 |
250.030 |
243.110 |
48552.490 |
8021.938 |
15.044 |
|
264.930 |
270.040 |
253.190 |
252.740 |
93994.140 |
16211.315 |
15.044 |
|
254.250 |
273.800 |
270.800 |
248.380 |
143025.330 |
25358.709 |
15.044 |
|
251.390 |
258.760 |
255.750 |
250.190 |
38182.580 |
6502.953 |
15.044 |
|
260.260 |
261.020 |
254.700 |
251.990 |
37158.700 |
6309.000 |
15.044 |
|
258.010 |
262.520 |
260.110 |
253.650 |
45675.590 |
7870.578 |
15.044 |
|
257.260 |
265.980 |
258.010 |
255.000 |
56773.660 |
9852.067 |
15.044 |
|
247.630 |
261.020 |
255.300 |
240.860 |
71745.690 |
11967.015 |
15.044 |
|
255.600 |
256.500 |
249.430 |
233.190 |
125216.680 |
20820.532 |
15.044 |
|
258.760 |
270.340 |
256.350 |
254.250 |
161729.860 |
28507.005 |
15.044 |
|
265.530 |
270.650 |
262.820 |
258.760 |
81406.960 |
14351.458 |
15.044 |
|
255.900 |
272.300 |
265.080 |
255.900 |
123978.910 |
22124.082 |
15.044 |
|
243.720 |
263.120 |
259.660 |
243.720 |
160554.420 |
27440.576 |
15.044 |
|
274.260 |
277.420 |
264.030 |
263.420 |
177835.040 |
31626.311 |
15.044 |
|
284.030 |
286.890 |
272.450 |
270.800 |
124919.890 |
22872.360 |
15.044 |
|
273.800 |
287.190 |
281.180 |
271.100 |
132753.660 |
24921.250 |
15.044 |
|
271.250 |
280.570 |
276.360 |
267.790 |
160976.670 |
29315.442 |
15.044 |
|
291.860 |
294.870 |
272.150 |
270.800 |
176403.050 |
32880.812 |
15.044 |
|
287.340 |
294.870 |
290.500 |
285.840 |
91036.840 |
17611.948 |
15.044 |
|
279.670 |
293.210 |
287.800 |
278.320 |
111368.660 |
21216.215 |
15.044 |
|
270.950 |
282.830 |
281.180 |
267.790 |
95995.300 |
17560.551 |
15.044 |
|
272.300 |
274.260 |
265.680 |
264.930 |
59127.470 |
10614.415 |
15.044 |
|
267.790 |
272.000 |
266.280 |
257.560 |
75387.040 |
13314.367 |
15.044 |
|
282.530 |
283.730 |
272.900 |
269.590 |
87965.330 |
16074.444 |
15.044 |
|
270.340 |
282.830 |
281.180 |
267.790 |
107317.350 |
19911.439 |
15.044 |
|
256.200 |
271.100 |
270.490 |
255.750 |
107926.920 |
19022.267 |
15.044 |
|
270.650 |
272.300 |
259.960 |
258.760 |
117297.300 |
20891.448 |
15.044 |
|
271.250 |
273.050 |
269.590 |
265.380 |
133505.500 |
23898.110 |
15.044 |
|
262.670 |
270.800 |
267.790 |
259.660 |
114333.480 |
20213.082 |
15.044 |
|
250.640 |
264.780 |
258.610 |
249.730 |
92531.930 |
15926.340 |
15.044 |
|
249.280 |
252.140 |
246.720 |
241.160 |
94598.690 |
15490.301 |
15.044 |
|
233.190 |
252.590 |
250.030 |
228.670 |
140426.740 |
22820.206 |
15.044 |
|
225.060 |
235.140 |
230.180 |
221.150 |
59480.970 |
9087.093 |
15.044 |
|
229.270 |
229.880 |
222.650 |
217.390 |
55078.270 |
8182.769 |
15.044 |
|
