- 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| 长电科技(600584)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 |
17.190 |
17.840 |
17.530 |
17.010 |
79151.550 |
3180.165 |
4.340 |
|
17.100 |
17.490 |
17.010 |
16.790 |
69195.820 |
2729.758 |
4.340 |
|
17.400 |
17.790 |
16.970 |
16.320 |
72621.070 |
2866.390 |
4.340 |
|
18.100 |
18.310 |
17.400 |
17.140 |
88199.960 |
3603.633 |
4.340 |
|
18.230 |
18.750 |
18.440 |
18.010 |
42040.710 |
1786.636 |
4.340 |
|
18.270 |
18.570 |
18.490 |
17.880 |
54324.410 |
2278.587 |
4.340 |
|
19.180 |
19.790 |
18.620 |
18.570 |
81105.490 |
3563.001 |
4.340 |
|
18.010 |
20.050 |
19.620 |
17.840 |
135433.220 |
6028.029 |
4.340 |
|
17.660 |
18.400 |
18.270 |
17.530 |
40164.090 |
1677.411 |
4.340 |
|
18.920 |
19.090 |
18.050 |
17.970 |
73955.770 |
3103.516 |
4.340 |
|
18.920 |
19.230 |
18.920 |
18.490 |
54888.630 |
2402.766 |
4.340 |
|
18.570 |
19.230 |
18.960 |
18.440 |
47081.320 |
2052.472 |
4.340 |
|
18.570 |
19.270 |
18.920 |
17.840 |
74822.990 |
3181.166 |
4.340 |
|
18.620 |
19.140 |
18.750 |
18.440 |
64247.040 |
2782.854 |
4.340 |
|
20.090 |
20.090 |
18.620 |
18.310 |
110139.620 |
4819.805 |
4.340 |
|
21.790 |
21.920 |
20.140 |
19.750 |
119402.500 |
5730.032 |
4.340 |
|
23.220 |
23.350 |
21.790 |
21.390 |
203440.910 |
10294.669 |
4.340 |
|
23.520 |
23.780 |
23.220 |
22.870 |
70623.000 |
3797.129 |
4.340 |
|
23.170 |
23.650 |
23.350 |
22.830 |
80466.240 |
4307.117 |
4.340 |
|
24.000 |
24.260 |
23.300 |
23.220 |
102071.450 |
5591.620 |
4.340 |
|
22.650 |
24.040 |
23.960 |
22.570 |
110872.140 |
5969.872 |
4.340 |
|
24.520 |
24.520 |
23.090 |
23.040 |
112763.230 |
6133.986 |
4.340 |
|
24.220 |
24.390 |
24.130 |
23.090 |
167981.740 |
9213.823 |
4.340 |
|
24.740 |
24.740 |
23.740 |
23.700 |
228656.570 |
12647.297 |
4.340 |
|
25.600 |
25.730 |
25.170 |
24.820 |
214458.250 |
12453.262 |
4.340 |
|
24.260 |
25.950 |
25.300 |
23.870 |
441022.410 |
25563.326 |
4.340 |
|
23.520 |
24.480 |
24.300 |
23.130 |
200887.240 |
11067.996 |
4.340 |
|
23.480 |
23.910 |
23.130 |
23.040 |
135740.900 |
7336.732 |
4.340 |
|
23.220 |
23.520 |
23.000 |
22.740 |
112684.550 |
6015.030 |
4.340 |
|
21.740 |
23.390 |
23.130 |
21.700 |
130830.050 |
6839.350 |
4.340 |
|
21.130 |
22.130 |
22.000 |
20.740 |
115232.280 |
5722.635 |
4.340 |
|
21.870 |
22.350 |
20.740 |
20.610 |
125029.180 |
6218.255 |
4.340 |
|
22.610 |
22.870 |
21.610 |
20.740 |
147824.510 |
7402.381 |
4.340 |
|
23.910 |
24.170 |
23.040 |
22.740 |
123851.570 |
6700.148 |
4.340 |
|
23.000 |
23.960 |
23.910 |
22.610 |
109482.530 |
5897.065 |
4.340 |
|
23.090 |
23.520 |
23.170 |
22.350 |
154970.280 |
8154.874 |
4.340 |
|
24.090 |
24.520 |
23.480 |
23.430 |
217698.900 |
12094.553 |
4.340 |
|
23.700 |
24.740 |
24.520 |
23.000 |
290662.120 |
16050.718 |
4.340 |
|
23.170 |
24.090 |
23.610 |
22.740 |
328705.070 |
17694.124 |
4.340 |
|
20.530 |
22.220 |
22.220 |
20.530 |
161658.570 |
8047.381 |
4.340 |
|
20.700 |
21.000 |
20.180 |
20.010 |
65916.150 |
3119.128 |
4.340 |
|
19.440 |
21.050 |
20.610 |
18.660 |
90439.010 |
4217.648 |
4.340 |
|
19.490 |
20.180 |
19.700 |
19.310 |
43253.910 |
1967.825 |
4.340 |
|
20.010 |
20.010 |
19.490 |
19.090 |
37273.240 |
1681.690 |
4.340 |
|
