- 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| 羚锐股份(600285)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 |
12.180 |
12.290 |
11.690 |
11.550 |
16641.490 |
721.824 |
2.750 |
|
12.370 |
12.730 |
12.540 |
12.210 |
14338.260 |
649.839 |
2.750 |
|
12.760 |
12.900 |
12.510 |
12.040 |
22748.840 |
1027.192 |
2.750 |
|
12.480 |
13.030 |
12.760 |
12.460 |
27953.910 |
1306.085 |
2.750 |
|
12.790 |
13.010 |
12.540 |
12.370 |
27465.890 |
1262.513 |
2.750 |
|
12.650 |
13.390 |
13.140 |
12.480 |
65573.880 |
3085.620 |
2.750 |
|
11.960 |
13.030 |
13.030 |
11.880 |
76333.880 |
3518.587 |
2.750 |
|
11.520 |
11.910 |
11.850 |
11.160 |
20930.790 |
877.567 |
2.750 |
|
12.040 |
12.040 |
11.520 |
11.250 |
11908.230 |
502.147 |
2.750 |
|
12.370 |
12.570 |
12.130 |
11.960 |
8907.140 |
396.470 |
2.750 |
|
12.370 |
12.370 |
12.040 |
11.710 |
9926.290 |
431.622 |
2.750 |
|
12.510 |
13.030 |
12.320 |
12.240 |
18953.360 |
865.088 |
2.750 |
|
11.710 |
12.920 |
12.900 |
11.470 |
22153.880 |
1005.944 |
2.750 |
|
11.660 |
11.930 |
11.820 |
11.160 |
14286.920 |
602.687 |
2.750 |
|
13.060 |
13.060 |
11.660 |
11.630 |
16020.990 |
712.304 |
2.750 |
|
12.810 |
13.310 |
12.920 |
12.680 |
14985.340 |
707.088 |
2.750 |
|
12.920 |
13.250 |
13.060 |
12.540 |
20573.240 |
962.292 |
2.750 |
|
13.250 |
13.280 |
13.060 |
12.260 |
14632.140 |
678.132 |
2.750 |
|
13.200 |
13.500 |
13.200 |
12.760 |
15264.440 |
730.882 |
2.750 |
|
14.880 |
15.260 |
13.340 |
13.340 |
22172.840 |
1122.577 |
2.750 |
|
16.580 |
16.660 |
14.820 |
14.820 |
21094.000 |
1193.299 |
2.750 |
|
16.440 |
16.610 |
16.470 |
16.090 |
11678.630 |
693.411 |
2.750 |
|
16.500 |
16.660 |
16.360 |
16.030 |
14864.480 |
884.069 |
2.750 |
|
16.800 |
17.300 |
16.280 |
16.170 |
17634.400 |
1067.416 |
2.750 |
|
17.320 |
17.630 |
17.020 |
16.970 |
13315.590 |
837.682 |
2.750 |
|
17.190 |
17.760 |
17.630 |
16.800 |
20405.970 |
1283.164 |
2.750 |
|
18.510 |
18.510 |
17.350 |
17.320 |
39393.060 |
2530.192 |
2.750 |
|
19.140 |
19.250 |
18.450 |
18.180 |
48604.540 |
3287.042 |
2.750 |
|
18.120 |
19.250 |
18.860 |
17.740 |
97349.190 |
6625.109 |
2.750 |
|
18.230 |
18.400 |
18.260 |
18.090 |
21522.760 |
1426.340 |
2.750 |
|
18.290 |
18.290 |
17.960 |
17.820 |
26151.530 |
1711.800 |
2.750 |
|
18.180 |
18.420 |
18.340 |
17.960 |
34797.400 |
2310.673 |
2.750 |
|
18.530 |
18.840 |
17.980 |
17.870 |
41856.450 |
2796.855 |
2.750 |
|
18.290 |
18.920 |
18.560 |
18.010 |
52785.340 |
3543.289 |
2.750 |
|
17.190 |
18.640 |
18.420 |
16.770 |
61212.180 |
3980.625 |
2.750 |
|
18.370 |
18.370 |
17.320 |
15.950 |
84596.590 |
5185.126 |
2.750 |
|
16.360 |
17.630 |
17.630 |
16.310 |
76201.340 |
4850.014 |
2.750 |
|
16.830 |
17.300 |
16.030 |
15.760 |
32449.740 |
1960.120 |
2.750 |
|
18.670 |
18.860 |
17.490 |
17.240 |
40597.820 |
2674.044 |
2.750 |
|
18.150 |
18.560 |
18.530 |
17.740 |
37890.710 |
2490.877 |
2.750 |
|
18.510 |
18.750 |
18.370 |
17.870 |
86209.170 |
5754.270 |
2.750 |
|
17.980 |
18.920 |
18.370 |
17.320 |
82371.630 |
5485.751 |
2.750 |
|
17.270 |
18.420 |
18.120 |
17.160 |
55879.130 |
3614.339 |
2.750 |
|
17.240 |
17.740 |
17.240 |
16.750 |
43618.790 |
2722.877 |
2.750 |
|
15.980 |
17.190 |
17.160 |
15.870 |
44281.940 |
2684.978 |
2.750 |
|
15.950 |
16.420 |
15.780 |
15.590 |
20982.850 |
1215.683 |
2.750 |
|
14.990 |
16.090 |
16.030 |
14.770 |
26221.960 |
1496.438 |
2.750 |
|
14.770 |
15.540 |
15.150 |
14.770 |
13592.530 |
750.704 |
2.750 |
|
15.450 |
15.480 |
14.990 |
14.310 |
12886.120 |
713.128 |
2.725 |
|
