- 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| 盘江股份(600395)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 |
24.540 |
24.540 |
22.660 |
22.640 |
72266.440 |
7293.058 |
2.298 |
|
24.360 |
25.510 |
25.140 |
24.360 |
43190.740 |
4710.566 |
2.298 |
|
27.350 |
27.530 |
24.960 |
24.930 |
135248.400 |
14987.480 |
2.298 |
|
28.960 |
29.160 |
27.690 |
26.890 |
55576.050 |
6725.414 |
2.298 |
|
29.300 |
30.080 |
29.180 |
29.020 |
67310.560 |
8658.528 |
2.298 |
|
29.120 |
30.400 |
29.580 |
28.630 |
59264.100 |
7632.653 |
2.298 |
|
28.610 |
29.690 |
29.120 |
28.560 |
60693.120 |
7689.006 |
2.298 |
|
28.100 |
29.090 |
28.960 |
27.350 |
61637.140 |
7637.793 |
2.298 |
|
27.620 |
28.400 |
28.220 |
26.570 |
69481.480 |
8291.913 |
2.298 |
|
27.810 |
28.750 |
27.900 |
27.580 |
44422.580 |
5465.398 |
2.298 |
|
28.610 |
29.070 |
27.970 |
26.730 |
59861.470 |
7300.922 |
2.298 |
|
28.470 |
30.450 |
28.200 |
28.150 |
95754.530 |
12190.051 |
2.298 |
|
26.130 |
29.160 |
29.160 |
25.940 |
105422.330 |
12985.418 |
2.298 |
|
25.760 |
27.420 |
26.520 |
25.320 |
71188.640 |
8198.084 |
2.298 |
|
29.900 |
30.450 |
27.420 |
27.420 |
84558.410 |
10397.350 |
2.298 |
|
30.770 |
31.780 |
30.450 |
29.870 |
68959.530 |
9191.390 |
2.298 |
|
31.900 |
32.840 |
31.530 |
31.250 |
104391.280 |
14512.344 |
2.298 |
|
29.810 |
32.130 |
31.850 |
29.180 |
134808.110 |
18090.560 |
2.298 |
|
28.840 |
29.870 |
29.710 |
28.630 |
59318.470 |
7584.531 |
2.298 |
|
29.210 |
30.590 |
28.980 |
28.290 |
94882.260 |
12115.410 |
2.298 |
|
30.540 |
31.670 |
29.620 |
29.250 |
90776.210 |
12136.363 |
2.298 |
|
30.560 |
31.440 |
30.610 |
30.330 |
63724.790 |
8558.922 |
2.298 |
|
29.940 |
31.480 |
31.140 |
28.310 |
163210.510 |
21477.811 |
2.298 |
|
31.480 |
32.400 |
29.940 |
29.580 |
129961.670 |
17259.398 |
2.298 |
|
33.090 |
33.920 |
32.630 |
32.430 |
67883.500 |
9810.119 |
2.298 |
|
34.170 |
34.880 |
33.050 |
31.900 |
166430.300 |
23965.326 |
2.298 |
|
38.380 |
38.950 |
35.140 |
34.590 |
232245.370 |
36178.990 |
2.298 |
|
39.870 |
39.870 |
37.890 |
37.410 |
158739.410 |
26763.497 |
2.298 |
|
36.770 |
40.670 |
39.920 |
36.540 |
215223.470 |
36557.963 |
2.298 |
|
35.730 |
38.610 |
37.000 |
35.730 |
80633.710 |
13098.855 |
2.298 |
|
36.860 |
37.720 |
36.520 |
36.340 |
52771.110 |
13629.851 |
1.429 |
|
36.720 |
37.860 |
37.530 |
36.360 |
76483.370 |
19868.247 |
1.429 |
|
38.920 |
39.430 |
36.740 |
36.430 |
121326.970 |
31884.177 |
1.429 |
|
40.790 |
41.840 |
39.500 |
39.430 |
93029.600 |
26515.678 |
1.429 |
|
38.000 |
40.340 |
39.960 |
37.260 |
71420.910 |
19498.813 |
1.429 |
|
39.370 |
39.760 |
38.170 |
36.160 |
100226.950 |
26507.286 |
1.429 |
|
40.260 |
40.860 |
39.120 |
39.090 |
83694.320 |
23373.720 |
1.429 |
|
41.130 |
41.730 |
39.490 |
37.770 |
108378.860 |
30019.144 |
1.429 |
|
42.290 |
43.220 |
41.960 |
40.860 |
143778.070 |
42135.423 |
1.429 |
|
39.460 |
42.500 |
41.940 |
39.120 |
158102.330 |
45088.570 |
1.429 |
|
37.990 |
39.070 |
38.830 |
37.530 |
140939.780 |
37937.395 |
1.429 |
|
34.600 |
42.290 |
37.160 |
34.600 |
378292.050 |
100676.638 |
1.429 |
|
