- 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| 中国软件(600536)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 |
24.330 |
24.920 |
23.580 |
23.120 |
10182.320 |
949.037 |
2.569 |
|
22.610 |
25.070 |
24.820 |
22.350 |
12193.180 |
1145.825 |
2.569 |
|
22.370 |
23.250 |
22.840 |
21.860 |
5595.360 |
492.418 |
2.569 |
|
24.660 |
24.940 |
22.250 |
22.170 |
9359.980 |
855.032 |
2.569 |
|
24.820 |
25.050 |
24.640 |
24.280 |
6965.390 |
670.068 |
2.569 |
|
24.660 |
25.100 |
24.870 |
24.200 |
8046.250 |
774.398 |
2.569 |
|
24.400 |
24.840 |
24.480 |
23.350 |
9507.720 |
893.095 |
2.569 |
|
25.430 |
25.870 |
24.640 |
24.200 |
10590.900 |
1028.012 |
2.569 |
|
28.640 |
28.980 |
25.820 |
25.820 |
17015.780 |
1752.376 |
2.569 |
|
32.110 |
32.110 |
28.690 |
28.690 |
15606.600 |
1819.124 |
2.569 |
|
31.190 |
32.010 |
31.880 |
31.060 |
17175.880 |
2109.786 |
2.569 |
|
30.750 |
31.600 |
31.060 |
29.230 |
19279.810 |
2282.663 |
2.569 |
|
30.520 |
32.060 |
30.670 |
30.490 |
22434.170 |
2744.624 |
2.569 |
|
31.210 |
31.600 |
30.490 |
30.310 |
15594.400 |
1878.255 |
2.569 |
|
31.080 |
32.140 |
31.750 |
30.180 |
24650.960 |
2978.685 |
2.569 |
|
33.290 |
33.630 |
31.440 |
31.370 |
22913.740 |
2893.741 |
2.569 |
|
33.450 |
33.960 |
33.290 |
32.620 |
31811.470 |
4110.916 |
2.569 |
|
34.940 |
34.940 |
33.400 |
32.910 |
40869.810 |
5348.740 |
2.569 |
|
34.110 |
35.840 |
35.780 |
33.450 |
96485.890 |
13181.919 |
2.569 |
|
30.310 |
32.570 |
32.570 |
30.060 |
34559.730 |
4338.017 |
2.569 |
|
30.030 |
30.060 |
29.620 |
29.490 |
5610.900 |
650.958 |
2.569 |
|
29.930 |
30.130 |
29.640 |
29.540 |
6267.300 |
725.551 |
2.569 |
|
29.290 |
30.030 |
29.930 |
28.640 |
5724.640 |
658.836 |
2.569 |
|
28.230 |
29.160 |
29.000 |
27.490 |
4216.200 |
465.151 |
2.569 |
|
28.100 |
28.980 |
27.590 |
27.260 |
5316.520 |
581.974 |
2.569 |
|
29.030 |
29.750 |
27.900 |
27.200 |
5616.710 |
624.487 |
2.569 |
|
30.780 |
31.060 |
29.460 |
29.340 |
10699.110 |
1253.020 |
2.569 |
|
30.000 |
30.720 |
30.620 |
30.000 |
5950.340 |
706.065 |
2.569 |
|
29.700 |
31.240 |
30.470 |
29.700 |
11074.440 |
1318.385 |
2.569 |
|
30.180 |
31.290 |
30.060 |
30.060 |
10676.820 |
1274.809 |
2.569 |
|
30.310 |
31.190 |
30.950 |
30.130 |
12854.610 |
1530.854 |
2.569 |
|
30.520 |
30.650 |
30.310 |
29.700 |
9099.390 |
1068.299 |
2.569 |
|
28.590 |
30.570 |
30.110 |
28.540 |
10843.700 |
1268.380 |
2.569 |
|
28.900 |
29.160 |
28.820 |
28.130 |
8999.650 |
1000.047 |
2.569 |
|
27.620 |
29.440 |
28.800 |
26.740 |
11519.950 |
1276.653 |
2.569 |
|
26.570 |
28.660 |
27.720 |
26.570 |
11203.780 |
1228.519 |
2.555 |
|
27.310 |
27.310 |
26.570 |
26.310 |
3603.540 |
377.384 |
2.555 |
|
