- 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| 新赛股份(600540)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 |
14.310 |
14.940 |
14.450 |
14.130 |
158600.530 |
11535.845 |
2.021 |
|
12.230 |
13.580 |
13.580 |
11.960 |
57817.740 |
3775.116 |
2.021 |
|
12.490 |
13.080 |
12.350 |
11.780 |
37126.590 |
2273.982 |
2.021 |
|
13.970 |
14.150 |
12.790 |
12.790 |
42816.600 |
2780.728 |
2.021 |
|
14.370 |
14.650 |
14.210 |
13.880 |
20739.860 |
1478.190 |
2.021 |
|
14.550 |
15.040 |
14.310 |
13.760 |
38875.120 |
2753.627 |
2.021 |
|
15.780 |
16.710 |
14.920 |
14.750 |
43569.830 |
3401.790 |
2.021 |
|
14.750 |
16.430 |
16.230 |
14.350 |
56597.330 |
4430.506 |
2.021 |
|
13.940 |
15.320 |
15.020 |
13.560 |
37002.610 |
2717.280 |
2.021 |
|
16.330 |
16.350 |
14.590 |
14.590 |
25373.850 |
1904.698 |
2.021 |
|
16.470 |
16.570 |
16.210 |
15.990 |
31344.290 |
2518.911 |
2.021 |
|
16.070 |
16.860 |
16.570 |
15.700 |
49868.870 |
4061.928 |
2.021 |
|
15.320 |
16.510 |
16.190 |
14.830 |
57066.480 |
4507.215 |
2.021 |
|
15.910 |
15.970 |
15.440 |
14.750 |
37150.990 |
2816.397 |
2.021 |
|
17.990 |
17.990 |
16.290 |
16.290 |
25303.580 |
2082.350 |
2.021 |
|
20.210 |
20.570 |
18.110 |
18.110 |
33891.180 |
3234.000 |
2.021 |
|
20.010 |
20.610 |
20.110 |
19.830 |
19256.190 |
1924.945 |
2.021 |
|
20.250 |
20.800 |
20.210 |
19.400 |
34482.260 |
3424.461 |
2.021 |
|
21.670 |
21.730 |
20.130 |
20.010 |
38088.100 |
3913.870 |
2.021 |
|
22.350 |
22.900 |
21.670 |
21.620 |
25744.620 |
2836.491 |
2.021 |
|
21.520 |
22.660 |
22.350 |
21.200 |
33157.440 |
3605.866 |
2.021 |
|
23.480 |
24.030 |
22.090 |
21.990 |
38643.410 |
4369.358 |
2.021 |
|
24.560 |
24.700 |
23.750 |
23.460 |
42778.720 |
5074.696 |
2.021 |
|
23.650 |
24.560 |
24.150 |
23.440 |
68508.820 |
8179.906 |
2.021 |
|
23.890 |
24.250 |
23.830 |
23.260 |
55264.840 |
6529.756 |
2.021 |
|
23.830 |
24.780 |
23.690 |
23.460 |
78287.020 |
9384.575 |
2.021 |
|
23.650 |
24.190 |
23.970 |
23.500 |
74614.730 |
8815.312 |
2.021 |
|
23.180 |
24.250 |
23.870 |
22.570 |
99639.040 |
11653.734 |
2.021 |
|
23.560 |
24.150 |
23.160 |
23.060 |
81979.390 |
9540.911 |
2.021 |
|
21.420 |
23.690 |
23.610 |
21.220 |
100856.710 |
11245.969 |
2.021 |
|
21.260 |
22.820 |
22.210 |
20.230 |
93738.020 |
9884.587 |
2.021 |
|
24.660 |
25.060 |
21.910 |
21.910 |
134245.680 |
15375.148 |
2.021 |
|
25.060 |
25.870 |
24.330 |
23.650 |
236999.070 |
29299.759 |
2.021 |
|
23.420 |
24.880 |
24.880 |
23.420 |
243437.280 |
29818.518 |
2.021 |
|
24.560 |
25.000 |
22.620 |
22.530 |
124013.020 |
14717.536 |
2.021 |
|
24.560 |
25.440 |
24.640 |
24.210 |
98735.310 |
12058.457 |
2.021 |
|
23.440 |
25.650 |
24.820 |
23.040 |
129135.910 |
15494.362 |
2.021 |
|
23.000 |
24.230 |
23.810 |
22.840 |
116719.810 |
13606.945 |
2.021 |
|
22.840 |
23.850 |
23.220 |
22.270 |
117766.310 |
13479.013 |
2.021 |
|
21.320 |
23.810 |
23.320 |
21.260 |
138546.310 |
15493.761 |
2.021 |
|
20.390 |
22.330 |
21.770 |
20.110 |
106272.410 |
11338.460 |
2.021 |
|
21.020 |
21.200 |
20.390 |
20.210 |
39659.350 |
4042.117 |
2.021 |
|
