- 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| 栖霞建设(600533)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 |
25.500 |
26.060 |
24.800 |
24.760 |
81876.680 |
5948.757 |
3.498 |
|
26.370 |
27.110 |
26.550 |
26.060 |
59484.020 |
4522.575 |
3.498 |
|
27.280 |
27.390 |
26.510 |
25.710 |
92819.380 |
7013.605 |
3.498 |
|
26.760 |
27.880 |
27.280 |
26.340 |
102095.580 |
7969.837 |
3.498 |
|
27.740 |
28.260 |
26.900 |
26.410 |
143174.330 |
11166.497 |
3.498 |
|
25.710 |
28.300 |
28.300 |
25.710 |
203700.770 |
16114.408 |
3.498 |
|
25.880 |
26.720 |
25.710 |
25.570 |
68317.330 |
5088.309 |
3.498 |
|
24.900 |
26.510 |
26.300 |
24.760 |
106254.400 |
7867.630 |
3.498 |
|
25.810 |
26.230 |
25.150 |
24.480 |
122367.520 |
8885.087 |
3.498 |
|
26.230 |
27.840 |
26.720 |
26.230 |
308820.630 |
23713.582 |
3.498 |
|
27.070 |
27.630 |
25.570 |
25.010 |
144302.820 |
10594.632 |
3.498 |
|
26.160 |
27.980 |
27.420 |
25.950 |
135121.890 |
10468.527 |
3.498 |
|
24.030 |
26.690 |
26.690 |
23.930 |
118672.340 |
8777.901 |
3.498 |
|
23.540 |
24.270 |
24.270 |
23.190 |
28702.620 |
1960.220 |
3.498 |
|
25.010 |
25.010 |
23.540 |
23.160 |
43390.150 |
2967.658 |
3.498 |
|
24.210 |
25.110 |
24.970 |
23.790 |
49532.170 |
3491.812 |
3.498 |
|
23.790 |
24.620 |
24.410 |
23.260 |
33769.010 |
2309.752 |
3.498 |
|
23.510 |
24.270 |
23.960 |
23.160 |
25966.580 |
1763.407 |
3.498 |
|
25.250 |
25.500 |
23.680 |
22.840 |
62236.390 |
4246.128 |
3.498 |
|
27.700 |
27.700 |
25.390 |
25.320 |
54045.700 |
4119.832 |
3.498 |
|
27.070 |
27.980 |
27.740 |
26.970 |
28393.920 |
2234.092 |
3.498 |
|
27.280 |
27.740 |
27.250 |
26.620 |
33817.050 |
2625.830 |
3.498 |
|
28.160 |
28.510 |
27.280 |
27.110 |
37747.650 |
2981.382 |
3.498 |
|
28.680 |
29.280 |
28.090 |
28.020 |
31161.160 |
2551.219 |
3.498 |
|
28.190 |
29.660 |
29.030 |
27.840 |
59742.620 |
4892.408 |
3.498 |
|
30.430 |
30.430 |
28.750 |
28.580 |
103291.370 |
8625.007 |
3.498 |
|
30.890 |
31.310 |
30.750 |
30.290 |
176321.060 |
15467.149 |
3.498 |
|
31.970 |
33.190 |
32.220 |
31.830 |
80336.100 |
7481.488 |
3.498 |
|
32.350 |
33.050 |
31.480 |
31.340 |
86782.440 |
7946.893 |
3.498 |
|
30.710 |
33.580 |
33.190 |
30.710 |
151043.360 |
13939.418 |
3.498 |
|
31.060 |
31.130 |
30.570 |
30.080 |
37588.400 |
3287.750 |
3.498 |
|
31.130 |
31.660 |
30.820 |
30.540 |
46297.910 |
4114.917 |
3.498 |
|
29.170 |
31.450 |
31.380 |
28.960 |
70796.790 |
6180.014 |
3.498 |
|
28.120 |
30.290 |
29.940 |
28.120 |
127208.140 |
10577.892 |
3.498 |
|
32.010 |
32.560 |
31.200 |
30.610 |
123200.910 |
11057.846 |
3.498 |
|
33.160 |
34.450 |
32.490 |
31.480 |
199715.300 |
18723.635 |
3.498 |
|
30.710 |
33.470 |
33.470 |
30.710 |
139866.730 |
13050.339 |
3.498 |
|
30.290 |
30.780 |
30.430 |
29.310 |
80769.240 |
6951.721 |
3.498 |
|
28.400 |
30.500 |
30.260 |
28.190 |
69937.150 |
5944.235 |
3.498 |
|
28.050 |
29.210 |
28.330 |
27.810 |
28845.520 |
2362.341 |
3.498 |
|
26.230 |
28.820 |
28.300 |
26.230 |
29497.280 |
2344.319 |
3.498 |
|
26.970 |
27.770 |
27.110 |
26.440 |
13823.000 |
1075.531 |
3.498 |
|
27.910 |
28.400 |
26.760 |
26.410 |
15725.290 |
1214.460 |
3.498 |
|
