- 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| 宏达股份(600331)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 |
73.350 |
76.500 |
74.340 |
72.270 |
254964.930 |
21030.235 |
9.000 |
|
75.150 |
76.140 |
73.260 |
72.540 |
193883.600 |
15959.369 |
9.000 |
|
72.000 |
77.850 |
75.960 |
71.820 |
258498.090 |
21551.929 |
9.000 |
|
79.650 |
81.000 |
74.250 |
73.980 |
268405.520 |
22893.829 |
9.000 |
|
85.590 |
86.850 |
81.540 |
80.640 |
242301.830 |
22463.198 |
9.000 |
|
84.150 |
87.930 |
84.420 |
81.900 |
276057.960 |
26063.230 |
9.000 |
|
85.500 |
91.800 |
84.330 |
84.150 |
447339.060 |
43478.101 |
9.000 |
|
80.100 |
90.810 |
89.010 |
78.300 |
618713.400 |
58718.036 |
9.000 |
|
73.800 |
83.070 |
82.800 |
72.810 |
488754.870 |
43231.362 |
9.000 |
|
78.480 |
81.900 |
75.510 |
74.880 |
252928.520 |
22137.365 |
9.000 |
|
81.000 |
83.700 |
79.650 |
77.040 |
315244.580 |
28260.587 |
9.000 |
|
83.250 |
85.140 |
82.620 |
80.100 |
489614.800 |
45044.167 |
9.000 |
|
73.260 |
80.550 |
80.550 |
72.000 |
340919.480 |
29214.464 |
9.000 |
|
73.890 |
76.500 |
73.260 |
71.730 |
228454.100 |
18688.580 |
9.000 |
|
85.050 |
85.050 |
77.670 |
77.670 |
190076.430 |
16847.122 |
9.000 |
|
95.140 |
96.220 |
86.310 |
86.310 |
213639.520 |
21391.676 |
9.000 |
|
93.870 |
97.120 |
95.860 |
92.970 |
154665.410 |
16422.167 |
9.000 |
|
95.050 |
96.310 |
94.060 |
91.170 |
181506.020 |
18930.271 |
9.000 |
|
102.160 |
102.880 |
94.600 |
93.600 |
211958.250 |
23067.129 |
9.000 |
|
104.410 |
106.930 |
102.520 |
101.980 |
154106.750 |
17776.804 |
9.000 |
|
105.760 |
108.010 |
105.400 |
102.160 |
219158.570 |
25572.514 |
9.000 |
|
109.360 |
111.520 |
107.470 |
104.410 |
237516.680 |
28588.352 |
9.000 |
|
109.450 |
111.430 |
109.360 |
108.550 |
166215.820 |
20313.345 |
9.000 |
|
111.610 |
111.610 |
108.820 |
108.100 |
244813.510 |
29728.264 |
9.000 |
|
112.780 |
116.020 |
112.690 |
112.060 |
235881.940 |
29731.437 |
9.000 |
|
115.660 |
116.560 |
112.780 |
112.510 |
381439.800 |
48383.419 |
9.000 |
|
112.060 |
120.430 |
117.910 |
110.350 |
571236.790 |
73552.717 |
9.000 |
|
118.090 |
119.710 |
114.760 |
113.860 |
365682.920 |
47072.499 |
9.000 |
|
118.810 |
124.210 |
118.270 |
117.460 |
406298.340 |
54431.145 |
9.000 |
|
111.610 |
122.770 |
119.440 |
109.180 |
519781.390 |
67535.907 |
9.000 |
|
112.600 |
117.010 |
114.130 |
106.300 |
492517.230 |
60824.825 |
9.000 |
|
124.210 |
124.660 |
113.680 |
113.500 |
551927.040 |
72977.881 |
9.000 |
|
117.730 |
123.760 |
123.130 |
114.670 |
758759.660 |
101215.027 |
9.000 |
|
128.080 |
130.420 |
119.980 |
116.020 |
815489.950 |
110637.576 |
9.000 |
|
126.730 |
134.920 |
128.080 |
125.110 |
695317.080 |
100014.775 |
9.000 |
|
124.300 |
134.920 |
130.420 |
118.720 |
1356179.290 |
190344.742 |
9.000 |
|
120.250 |
127.810 |
124.300 |
117.100 |
1186617.850 |
165412.048 |
9.000 |
|
109.900 |
116.200 |
116.200 |
108.280 |
810294.290 |
102055.132 |
9.000 |
|
96.580 |
105.670 |
105.670 |
94.960 |
547996.310 |
61582.888 |
9.000 |
|
91.350 |
96.940 |
96.040 |
88.650 |
464984.400 |
48620.483 |
9.000 |
|
99.550 |
102.250 |
92.610 |
92.610 |
494145.930 |
52527.353 |
9.000 |
|
96.310 |
108.280 |
102.880 |
93.420 |
258080.470 |
29510.481 |
9.000 |
|
100.130 |
101.630 |
100.180 |
97.400 |
209355.610 |
49025.574 |
4.270 |
|
98.210 |
102.870 |
100.650 |
93.510 |
243412.690 |
56488.034 |
4.270 |
|
