- 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| 物华股份(600247)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 |
14.190 |
14.280 |
13.540 |
13.400 |
35360.120 |
1057.406 |
4.668 |
|
14.890 |
14.890 |
14.700 |
14.000 |
44593.110 |
1387.757 |
4.668 |
|
14.890 |
15.500 |
14.890 |
14.700 |
85412.390 |
2753.332 |
4.668 |
|
14.000 |
14.940 |
14.800 |
13.770 |
47803.340 |
1483.533 |
4.668 |
|
14.240 |
14.420 |
14.000 |
13.770 |
25340.750 |
759.862 |
4.668 |
|
13.820 |
14.660 |
14.330 |
13.720 |
48242.240 |
1480.629 |
4.668 |
|
13.680 |
13.820 |
13.680 |
13.400 |
15347.450 |
449.489 |
4.668 |
|
13.540 |
13.860 |
13.720 |
13.260 |
18526.740 |
538.469 |
4.668 |
|
13.910 |
13.960 |
13.400 |
13.070 |
20102.400 |
581.771 |
4.668 |
|
13.860 |
14.280 |
14.000 |
13.680 |
16507.810 |
496.212 |
4.668 |
|
14.140 |
14.280 |
13.860 |
13.580 |
20064.300 |
595.215 |
4.668 |
|
14.520 |
14.940 |
14.140 |
14.000 |
31689.610 |
983.425 |
4.668 |
|
13.680 |
15.030 |
14.890 |
13.300 |
46157.080 |
1437.532 |
4.668 |
|
13.300 |
13.770 |
13.680 |
13.160 |
13666.610 |
396.889 |
4.668 |
|
14.240 |
14.380 |
13.490 |
12.980 |
29086.840 |
857.018 |
4.668 |
|
14.280 |
14.660 |
14.330 |
14.000 |
20389.870 |
629.963 |
4.668 |
|
14.050 |
14.470 |
14.280 |
14.050 |
18640.690 |
570.860 |
4.668 |
|
14.330 |
14.560 |
14.330 |
13.540 |
28836.210 |
868.897 |
4.668 |
|
14.800 |
15.220 |
14.660 |
14.100 |
26342.520 |
829.631 |
4.668 |
|
16.810 |
16.810 |
15.120 |
15.120 |
28036.970 |
936.542 |
4.668 |
|
18.300 |
18.300 |
16.810 |
16.380 |
40496.950 |
1497.028 |
4.668 |
|
18.020 |
18.300 |
18.160 |
17.790 |
18343.080 |
709.851 |
4.668 |
|
18.300 |
18.300 |
17.930 |
17.600 |
17009.980 |
652.573 |
4.668 |
|
18.580 |
18.860 |
17.970 |
17.830 |
30779.610 |
1201.104 |
4.668 |
|
19.000 |
19.370 |
18.670 |
18.630 |
22187.440 |
898.896 |
4.668 |
|
18.810 |
19.510 |
19.140 |
18.390 |
43580.450 |
1776.868 |
4.668 |
|
19.610 |
20.210 |
19.190 |
18.770 |
45109.090 |
1856.600 |
4.668 |
|
20.210 |
20.350 |
19.560 |
19.280 |
49844.780 |
2112.971 |
4.668 |
|
19.470 |
20.070 |
19.980 |
19.190 |
69954.560 |
2951.017 |
4.668 |
|
19.470 |
20.030 |
19.750 |
19.420 |
58836.070 |
2482.735 |
4.668 |
|
19.420 |
19.510 |
19.420 |
19.140 |
40020.870 |
1656.077 |
4.668 |
|
19.190 |
19.700 |
19.650 |
19.140 |
61774.310 |
2582.320 |
4.668 |
|
19.420 |
19.560 |
19.050 |
19.000 |
36160.030 |
1493.138 |
4.668 |
|
19.140 |
19.650 |
19.280 |
19.050 |
49524.970 |
2051.009 |
4.668 |
|
18.580 |
19.330 |
19.280 |
18.210 |
46995.920 |
1907.614 |
4.668 |
|
18.070 |
18.580 |
18.440 |
17.510 |
26123.820 |
1013.144 |
4.668 |
|
18.160 |
18.580 |
17.830 |
17.460 |
39659.240 |
1531.330 |
4.668 |
|
18.490 |
18.950 |
17.930 |
17.370 |
53279.810 |
2079.462 |
4.668 |
|
19.840 |
20.120 |
18.860 |
18.670 |
70165.040 |
2898.725 |
4.668 |
|
18.810 |
19.980 |
19.930 |
18.720 |
58998.500 |
2456.307 |
4.668 |
|
19.050 |
19.560 |
18.910 |
18.440 |
64816.850 |
2629.327 |
4.668 |
|
19.980 |
20.210 |
19.280 |
19.190 |
75044.400 |
3191.572 |
4.668 |
|
20.030 |
20.770 |
20.350 |
19.750 |
91522.110 |
3977.158 |
4.668 |
|
19.090 |
20.310 |
19.930 |
19.050 |
106931.370 |
4520.184 |
4.668 |
|
18.440 |
19.650 |
19.370 |
18.390 |
99658.050 |
4096.077 |
4.668 |
|
18.110 |
19.330 |
18.670 |
17.510 |
137369.350 |
5429.253 |
4.668 |
|
16.760 |
18.390 |
18.390 |
16.670 |
136084.370 |
5255.126 |
4.668 |
|
17.600 |
17.740 |
16.710 |
16.620 |
19714.870 |
719.047 |
4.668 |
|
