- 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| 宝钛股份(600456)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 |
39.340 |
39.590 |
38.760 |
38.590 |
24508.860 |
3823.461 |
2.498 |
|
39.960 |
41.710 |
40.810 |
39.640 |
12426.630 |
2018.404 |
2.498 |
|
40.860 |
41.340 |
40.210 |
39.760 |
14221.020 |
2286.281 |
2.498 |
|
41.210 |
42.060 |
40.860 |
40.460 |
15139.140 |
2488.107 |
2.498 |
|
43.710 |
43.710 |
41.790 |
41.460 |
11864.930 |
2010.067 |
2.498 |
|
42.710 |
44.510 |
43.960 |
42.440 |
17914.470 |
3135.594 |
2.498 |
|
42.340 |
42.860 |
42.390 |
41.760 |
8665.390 |
1471.361 |
2.498 |
|
42.240 |
43.160 |
42.340 |
41.160 |
9624.080 |
1621.210 |
2.498 |
|
42.240 |
43.580 |
42.240 |
41.090 |
17049.120 |
2869.776 |
2.498 |
|
43.410 |
43.710 |
42.690 |
42.510 |
10230.840 |
1762.620 |
2.498 |
|
45.630 |
45.630 |
43.560 |
42.710 |
18624.040 |
3286.312 |
2.498 |
|
45.210 |
47.560 |
45.530 |
45.010 |
44376.820 |
8186.290 |
2.498 |
|
41.460 |
46.430 |
46.310 |
41.090 |
65557.690 |
11826.517 |
2.498 |
|
40.310 |
42.880 |
42.460 |
40.310 |
27406.600 |
4561.907 |
2.498 |
|
43.880 |
45.460 |
44.460 |
43.460 |
21308.190 |
3789.514 |
2.498 |
|
44.210 |
44.580 |
43.930 |
43.280 |
20150.100 |
3540.870 |
2.498 |
|
43.960 |
45.960 |
44.730 |
42.040 |
35363.010 |
6178.712 |
2.498 |
|
43.610 |
44.710 |
44.160 |
43.410 |
30767.180 |
5447.632 |
2.498 |
|
45.480 |
45.830 |
43.880 |
42.980 |
50082.840 |
8921.548 |
2.498 |
|
49.080 |
49.900 |
46.180 |
45.480 |
42176.050 |
8087.657 |
2.498 |
|
49.700 |
50.230 |
48.930 |
47.960 |
29050.190 |
5693.257 |
2.498 |
|
49.700 |
50.580 |
49.950 |
48.450 |
37462.000 |
7442.387 |
2.498 |
|
50.730 |
51.900 |
49.050 |
48.880 |
64563.940 |
12908.023 |
2.498 |
|
54.420 |
54.420 |
50.750 |
50.450 |
84482.490 |
17590.854 |
2.498 |
|
56.950 |
57.450 |
55.320 |
53.200 |
99973.590 |
21927.228 |
2.498 |
|
59.420 |
60.170 |
58.220 |
58.200 |
34971.810 |
8254.880 |
2.498 |
|
60.940 |
61.190 |
58.940 |
58.850 |
29399.820 |
7070.526 |
2.498 |
|
62.140 |
62.170 |
60.090 |
59.670 |
27263.360 |
6601.892 |
2.498 |
|
61.670 |
63.570 |
62.390 |
61.470 |
32585.540 |
8152.459 |
2.498 |
|
61.570 |
61.670 |
61.520 |
60.620 |
23650.070 |
5782.738 |
2.498 |
|
61.270 |
62.570 |
62.190 |
59.640 |
44908.150 |
11016.863 |
2.498 |
|
62.990 |
63.770 |
60.970 |
60.370 |
34518.390 |
8483.581 |
2.498 |
|
62.440 |
64.690 |
62.770 |
62.070 |
28657.820 |
7293.145 |
2.498 |
|
59.990 |
62.820 |
62.440 |
59.190 |
31235.890 |
7664.665 |
2.498 |
|
59.890 |
61.070 |
60.440 |
58.270 |
53553.130 |
12825.774 |
2.498 |
|
61.440 |
61.940 |
59.440 |
59.190 |
28256.960 |
6801.115 |
2.498 |
|
64.170 |
64.170 |
59.970 |
59.690 |
46742.260 |
11421.578 |
2.498 |
|
66.140 |
68.110 |
65.510 |
64.740 |
94589.480 |
25170.903 |
2.498 |
|
65.610 |
66.140 |
64.740 |
63.590 |
50473.780 |
13075.578 |
2.498 |
|
65.440 |
68.040 |
65.610 |
64.490 |
22678.500 |
5989.104 |
2.498 |
|
67.310 |
69.390 |
66.310 |
66.190 |
38005.580 |
10278.504 |
2.498 |
|
65.440 |
68.560 |
68.340 |
64.190 |
49007.730 |
13100.709 |
2.498 |
|
63.820 |
66.660 |
65.210 |
63.070 |
37053.740 |
9648.706 |
2.498 |
|
60.440 |
64.310 |
64.190 |
59.970 |
28102.790 |
7063.396 |
2.498 |
|
60.520 |
61.500 |
60.540 |
59.070 |
23200.500 |
5702.444 |
2.450 |
|
55.810 |
61.820 |
61.250 |
54.610 |
40291.870 |
9706.946 |
2.450 |
|
56.430 |
58.290 |
56.350 |
55.940 |
15451.420 |
3585.060 |
2.450 |
|
59.760 |
60.030 |
56.110 |
55.860 |
24971.230 |
5837.849 |
2.450 |
|
