- 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| 美克股份(600337)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 |
22.220 |
23.500 |
21.660 |
21.500 |
46185.820 |
2029.072 |
5.108 |
|
23.960 |
23.960 |
22.980 |
22.170 |
28508.930 |
1277.991 |
5.108 |
|
22.980 |
25.440 |
23.500 |
22.580 |
52156.900 |
2444.926 |
5.108 |
|
21.710 |
23.650 |
23.190 |
21.300 |
20351.740 |
908.361 |
5.108 |
|
21.910 |
22.580 |
21.500 |
21.300 |
6615.010 |
281.003 |
5.108 |
|
21.500 |
22.470 |
22.070 |
21.350 |
7675.550 |
331.000 |
5.108 |
|
21.250 |
21.810 |
21.400 |
21.150 |
4272.800 |
179.962 |
5.108 |
|
21.350 |
21.710 |
21.550 |
20.740 |
9770.150 |
406.692 |
5.108 |
|
22.010 |
22.270 |
21.200 |
21.090 |
7793.440 |
327.765 |
5.108 |
|
21.810 |
22.780 |
22.320 |
21.710 |
4479.420 |
196.495 |
5.108 |
|
22.680 |
22.930 |
22.320 |
21.860 |
6302.190 |
276.187 |
5.108 |
|
23.700 |
24.010 |
22.680 |
22.680 |
12576.650 |
573.646 |
5.108 |
|
21.910 |
24.110 |
24.110 |
21.200 |
22242.760 |
1016.014 |
5.108 |
|
21.300 |
22.370 |
21.910 |
21.250 |
5112.090 |
217.275 |
5.108 |
|
22.980 |
23.190 |
21.450 |
21.350 |
8199.100 |
355.710 |
5.108 |
|
23.040 |
23.600 |
22.930 |
22.530 |
7231.700 |
327.738 |
5.108 |
|
22.980 |
23.240 |
23.040 |
22.530 |
8180.820 |
365.905 |
5.108 |
|
22.980 |
23.290 |
22.980 |
21.910 |
7943.400 |
351.705 |
5.108 |
|
23.040 |
23.750 |
23.240 |
22.470 |
5497.710 |
248.362 |
5.108 |
|
25.590 |
25.590 |
23.240 |
23.040 |
18589.290 |
867.756 |
5.108 |
|
27.530 |
27.580 |
25.490 |
24.870 |
20531.180 |
1055.601 |
5.108 |
|
27.120 |
27.630 |
27.580 |
26.460 |
12630.210 |
665.600 |
5.108 |
|
27.530 |
27.580 |
27.330 |
26.870 |
6799.960 |
362.153 |
5.108 |
|
27.940 |
28.090 |
26.870 |
26.870 |
10444.060 |
559.719 |
5.108 |
|
28.600 |
29.470 |
28.140 |
28.090 |
9317.210 |
523.692 |
5.108 |
|
28.550 |
29.060 |
28.500 |
27.330 |
15771.080 |
874.716 |
5.108 |
|
29.730 |
30.290 |
28.600 |
28.600 |
13173.210 |
749.455 |
5.108 |
|
30.440 |
30.440 |
29.620 |
29.470 |
13584.370 |
795.732 |
5.108 |
|
30.440 |
30.490 |
29.880 |
29.620 |
14045.800 |
824.089 |
5.108 |
|
30.600 |
31.260 |
30.750 |
30.290 |
24121.570 |
1451.403 |
5.108 |
|
30.390 |
30.750 |
30.240 |
30.030 |
18925.130 |
1122.997 |
5.108 |
|
30.900 |
31.920 |
31.060 |
30.140 |
27493.660 |
1666.655 |
5.108 |
|
30.030 |
31.260 |
30.440 |
30.030 |
23047.850 |
1377.037 |
5.108 |
|
29.930 |
30.750 |
30.030 |
29.730 |
23604.640 |
1393.927 |
5.108 |
|
28.350 |
30.140 |
29.930 |
27.890 |
17102.440 |
974.341 |
5.108 |
|
27.220 |
28.600 |
28.250 |
26.870 |
13159.470 |
715.275 |
5.108 |
|
27.630 |
28.450 |
26.970 |
26.300 |
15188.490 |
819.570 |
5.108 |
|
29.110 |
29.110 |
27.280 |
26.660 |
18492.730 |
1011.272 |
5.108 |
|
30.650 |
31.410 |
29.220 |
29.110 |
29698.990 |
1759.485 |
5.108 |
|
29.780 |
30.900 |
30.650 |
29.620 |
17069.940 |
1013.784 |
5.108 |
|
30.750 |
31.360 |
30.140 |
29.570 |
23680.270 |
1404.894 |
5.108 |
|
31.720 |
32.690 |
31.110 |
31.060 |
36360.640 |
2256.665 |
5.108 |
|
30.750 |
32.380 |
31.920 |
30.750 |
38879.040 |
2403.487 |
5.108 |
|
30.650 |
31.160 |
30.800 |
29.680 |
48761.440 |
2916.959 |
5.108 |
|
29.170 |
31.260 |
31.110 |
28.600 |
50614.320 |
2993.028 |
5.108 |
|
28.500 |
29.420 |
29.170 |
28.350 |
29478.490 |
1666.221 |
5.108 |
|
27.330 |
29.520 |
29.010 |
25.850 |
36008.720 |
2024.404 |
5.108 |
|
27.530 |
28.600 |
27.840 |
27.330 |
16564.190 |
904.305 |
5.108 |
|
27.380 |
29.010 |
27.630 |
27.330 |
30044.660 |
1659.551 |
5.108 |
|
