- 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| 振华港机(600320)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 |
78.800 |
83.310 |
82.000 |
78.800 |
70594.450 |
7026.224 |
8.208 |
|
77.980 |
79.870 |
78.800 |
77.240 |
54650.460 |
5238.730 |
8.208 |
|
85.530 |
87.010 |
78.640 |
76.830 |
130807.000 |
12850.543 |
8.208 |
|
89.470 |
89.880 |
85.370 |
84.380 |
50011.080 |
5265.960 |
8.208 |
|
89.800 |
92.340 |
90.040 |
89.630 |
26051.580 |
2887.937 |
8.208 |
|
91.280 |
93.250 |
90.450 |
89.630 |
40897.420 |
4535.051 |
8.208 |
|
95.220 |
95.950 |
92.100 |
91.930 |
66902.400 |
7630.010 |
8.208 |
|
88.730 |
96.690 |
96.360 |
87.830 |
94030.580 |
10634.556 |
8.208 |
|
85.530 |
89.220 |
88.730 |
85.040 |
48847.750 |
5219.381 |
8.208 |
|
91.440 |
91.930 |
85.780 |
85.610 |
49160.450 |
5325.147 |
8.208 |
|
91.520 |
91.930 |
91.190 |
90.130 |
33672.710 |
3738.096 |
8.208 |
|
91.360 |
92.100 |
91.360 |
89.880 |
35196.430 |
3907.596 |
8.208 |
|
88.810 |
92.100 |
91.190 |
88.480 |
55875.370 |
6127.000 |
8.208 |
|
89.060 |
91.190 |
89.140 |
87.990 |
45258.850 |
4921.082 |
8.208 |
|
92.920 |
93.980 |
90.040 |
89.550 |
90386.080 |
10002.637 |
8.208 |
|
98.910 |
99.890 |
92.920 |
92.180 |
61718.830 |
7146.800 |
8.208 |
|
99.320 |
100.880 |
98.750 |
95.710 |
67768.040 |
8105.354 |
8.208 |
|
100.390 |
100.960 |
99.070 |
97.510 |
46065.380 |
5561.967 |
8.208 |
|
100.550 |
101.450 |
98.750 |
98.580 |
53322.060 |
6492.535 |
8.208 |
|
103.830 |
103.830 |
99.650 |
98.990 |
80235.090 |
9908.093 |
8.208 |
|
103.750 |
106.380 |
104.900 |
100.060 |
90218.010 |
11363.004 |
8.208 |
|
108.840 |
110.400 |
104.660 |
104.490 |
118076.650 |
15376.681 |
8.208 |
|
111.630 |
112.290 |
108.430 |
107.530 |
128730.820 |
17216.207 |
8.208 |
|
105.890 |
111.470 |
110.650 |
105.720 |
215743.610 |
28963.238 |
8.208 |
|
104.980 |
108.840 |
107.860 |
104.900 |
114587.290 |
14994.003 |
8.208 |
|
105.070 |
106.130 |
104.490 |
104.080 |
79264.450 |
10124.913 |
8.208 |
|
105.480 |
107.940 |
106.710 |
105.230 |
91549.530 |
11893.228 |
8.208 |
|
106.460 |
107.530 |
103.920 |
103.590 |
85038.260 |
10866.716 |
8.208 |
|
107.530 |
108.270 |
105.970 |
105.800 |
98033.700 |
12763.623 |
8.208 |
|
105.640 |
107.940 |
107.530 |
103.830 |
156712.260 |
20376.751 |
8.208 |
|
100.550 |
105.890 |
105.480 |
99.650 |
122000.930 |
15326.325 |
8.208 |
|
100.630 |
104.740 |
100.060 |
98.990 |
107442.470 |
13262.305 |
8.208 |
|
101.130 |
102.110 |
97.760 |
96.780 |
181306.190 |
22002.875 |
8.208 |
|
105.890 |
108.600 |
102.600 |
102.440 |
200480.930 |
25684.654 |
8.208 |
|
103.420 |
105.890 |
105.480 |
102.190 |
127615.600 |
16246.564 |
8.208 |
|
101.700 |
105.390 |
104.330 |
101.700 |
217916.460 |
27529.945 |
8.208 |
|
99.730 |
107.530 |
102.360 |
98.750 |
254538.510 |
32109.665 |
8.208 |
|
96.450 |
102.770 |
101.950 |
96.450 |
276003.760 |
33595.242 |
8.208 |
|
94.810 |
97.680 |
95.710 |
92.420 |
202833.930 |
23669.334 |
8.208 |
|
87.500 |
94.810 |
93.740 |
87.500 |
147410.120 |
16416.312 |
8.208 |
|
87.010 |
88.650 |
87.090 |
85.940 |
62782.450 |
6665.930 |
8.208 |
|
84.550 |
89.220 |
87.580 |
82.740 |
108869.120 |
11463.731 |
8.208 |
|
84.870 |
86.600 |
85.200 |
84.130 |
47719.320 |
4955.798 |
8.208 |
|
85.280 |
86.100 |
84.300 |
84.130 |
41170.080 |
4262.405 |
8.208 |
|
