- 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| 宝光股份(600379)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 |
6.910 |
7.110 |
6.550 |
6.550 |
24203.090 |
1135.047 |
1.439 |
|
7.530 |
7.560 |
7.280 |
7.200 |
22799.490 |
1164.993 |
1.439 |
|
7.340 |
7.840 |
7.510 |
6.970 |
59669.760 |
3054.733 |
1.439 |
|
7.430 |
7.570 |
7.340 |
7.170 |
30467.250 |
1546.989 |
1.439 |
|
7.380 |
7.600 |
7.430 |
7.180 |
53194.380 |
2742.200 |
1.439 |
|
7.310 |
7.480 |
7.380 |
7.080 |
40558.200 |
2048.434 |
1.439 |
|
6.980 |
7.600 |
7.370 |
6.760 |
94813.760 |
4883.168 |
1.439 |
|
6.530 |
6.970 |
6.910 |
6.500 |
25165.230 |
1176.513 |
1.439 |
|
6.660 |
6.690 |
6.530 |
6.320 |
17774.360 |
799.871 |
1.439 |
|
6.480 |
6.880 |
6.720 |
6.450 |
24266.850 |
1119.508 |
1.439 |
|
5.990 |
6.550 |
6.520 |
5.900 |
14956.960 |
653.275 |
1.439 |
|
6.320 |
6.560 |
6.100 |
6.090 |
11538.010 |
503.934 |
1.439 |
|
5.890 |
6.450 |
6.420 |
5.710 |
12893.090 |
558.590 |
1.439 |
|
5.740 |
5.910 |
5.910 |
5.570 |
8172.560 |
329.778 |
1.439 |
|
6.480 |
6.530 |
5.770 |
5.770 |
7517.020 |
314.065 |
1.439 |
|
6.500 |
6.550 |
6.420 |
6.320 |
6153.710 |
275.464 |
1.439 |
|
6.290 |
6.500 |
6.450 |
6.270 |
6063.180 |
270.583 |
1.439 |
|
6.460 |
6.460 |
6.380 |
5.970 |
8392.280 |
363.660 |
1.439 |
|
6.480 |
6.590 |
6.460 |
6.190 |
10295.660 |
457.744 |
1.439 |
|
7.270 |
7.270 |
6.590 |
6.590 |
12543.260 |
596.109 |
1.439 |
|
8.090 |
8.160 |
7.320 |
7.310 |
12902.570 |
694.131 |
1.439 |
|
8.030 |
8.160 |
8.100 |
7.930 |
9551.700 |
533.628 |
1.439 |
|
8.200 |
8.220 |
8.100 |
7.910 |
11803.100 |
661.051 |
1.439 |
|
8.120 |
8.290 |
8.100 |
8.030 |
10629.900 |
601.342 |
1.439 |
|
8.290 |
8.520 |
8.200 |
8.190 |
12319.730 |
716.678 |
1.439 |
|
8.030 |
8.460 |
8.420 |
7.960 |
17035.350 |
973.286 |
1.439 |
|
8.660 |
8.820 |
8.190 |
8.170 |
24658.460 |
1436.663 |
1.439 |
|
8.920 |
9.050 |
8.710 |
8.580 |
33126.990 |
2032.166 |
1.439 |
|
9.480 |
9.700 |
9.010 |
8.980 |
96201.950 |
6238.130 |
1.439 |
|
8.920 |
9.170 |
9.170 |
8.630 |
27607.810 |
1750.197 |
1.439 |
|
8.270 |
8.530 |
8.330 |
8.160 |
16186.760 |
942.188 |
1.439 |
|
8.250 |
8.420 |
8.320 |
8.220 |
11471.820 |
663.664 |
1.439 |
|
8.330 |
8.350 |
8.130 |
8.060 |
16640.140 |
949.525 |
1.439 |
|
8.020 |
8.620 |
8.350 |
7.930 |
28460.390 |
1642.332 |
1.439 |
|
7.760 |
8.060 |
8.020 |
7.630 |
11529.860 |
635.609 |
1.439 |
|
7.680 |
7.830 |
7.760 |
7.410 |
7666.270 |
405.476 |
1.439 |
|
7.600 |
7.900 |
7.510 |
7.380 |
9453.290 |
500.235 |
1.439 |
|
7.940 |
7.990 |
7.500 |
7.300 |
13615.130 |
723.086 |
1.439 |
|
8.290 |
8.480 |
7.970 |
7.790 |
22761.430 |
1294.841 |
1.439 |
|
7.700 |
8.400 |
8.290 |
7.700 |
20028.630 |
1125.764 |
1.439 |
|
7.870 |
7.960 |
7.760 |
7.600 |
14665.850 |
788.728 |
1.439 |
|
8.040 |
8.430 |
7.960 |
7.940 |
24834.030 |
1413.155 |
1.439 |
|
7.890 |
8.090 |
8.040 |
7.790 |
18297.120 |
1013.767 |
1.439 |
|
7.840 |
7.890 |
7.800 |
7.640 |
15601.980 |
841.147 |
1.439 |
|
7.430 |
7.890 |
7.800 |
7.430 |
17021.140 |
908.969 |
1.439 |
|
7.480 |
7.570 |
7.430 |
7.340 |
9906.260 |
510.672 |
1.439 |
|
7.140 |
7.510 |
7.440 |
7.010 |
11866.080 |
605.708 |
1.439 |
|
7.170 |
7.240 |
7.150 |
6.980 |
7544.600 |
374.612 |
1.439 |
|
7.200 |
7.200 |
7.020 |
6.920 |
5618.240 |
274.714 |
1.439 |
|
