- 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| 尖峰集团(600668)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 |
18.770 |
19.270 |
17.990 |
17.820 |
29288.600 |
971.751 |
5.569 |
|
17.100 |
19.210 |
19.050 |
17.100 |
35820.280 |
1192.794 |
5.569 |
|
17.150 |
17.710 |
17.650 |
16.870 |
26312.280 |
816.719 |
5.569 |
|
18.270 |
18.990 |
16.930 |
16.820 |
20421.530 |
654.346 |
5.569 |
|
18.930 |
19.160 |
18.660 |
18.380 |
18961.390 |
640.286 |
5.569 |
|
18.990 |
19.380 |
18.990 |
18.660 |
15755.820 |
538.120 |
5.569 |
|
18.430 |
19.380 |
18.930 |
17.820 |
20637.290 |
690.120 |
5.569 |
|
18.820 |
19.770 |
19.320 |
18.820 |
21113.760 |
730.763 |
5.569 |
|
21.500 |
22.160 |
19.830 |
19.830 |
34634.610 |
1265.671 |
5.569 |
|
22.550 |
23.890 |
22.050 |
21.830 |
64173.670 |
2646.067 |
5.569 |
|
22.390 |
22.780 |
22.550 |
22.160 |
16936.070 |
682.006 |
5.569 |
|
22.830 |
23.060 |
22.440 |
22.280 |
20244.100 |
818.947 |
5.569 |
|
23.060 |
23.670 |
22.500 |
22.440 |
19050.090 |
785.540 |
5.569 |
|
24.060 |
24.060 |
23.000 |
22.940 |
25622.420 |
1077.828 |
5.569 |
|
23.670 |
24.500 |
24.170 |
23.330 |
24535.250 |
1051.120 |
5.569 |
|
25.060 |
25.230 |
23.840 |
23.780 |
31041.660 |
1350.949 |
5.569 |
|
24.890 |
25.840 |
25.120 |
24.890 |
36903.830 |
1675.197 |
5.569 |
|
25.280 |
25.280 |
24.840 |
24.220 |
40685.390 |
1803.115 |
5.569 |
|
25.510 |
25.730 |
25.390 |
25.230 |
31765.520 |
1451.437 |
5.569 |
|
25.900 |
25.900 |
25.280 |
25.000 |
41945.450 |
1913.995 |
5.569 |
|
25.450 |
26.290 |
26.170 |
25.450 |
40868.340 |
1902.882 |
5.569 |
|
25.510 |
25.840 |
25.390 |
25.170 |
31016.630 |
1418.944 |
5.569 |
|
25.780 |
26.010 |
25.390 |
25.230 |
34821.100 |
1597.016 |
5.569 |
|
24.390 |
25.840 |
25.730 |
23.840 |
44791.920 |
2023.360 |
5.569 |
|
23.720 |
25.230 |
24.670 |
23.000 |
35879.200 |
1553.306 |
5.569 |
|
24.280 |
24.670 |
23.720 |
23.170 |
39405.180 |
1696.010 |
5.569 |
|
25.060 |
25.170 |
23.390 |
22.780 |
50136.590 |
2159.821 |
5.569 |
|
26.730 |
27.010 |
25.280 |
25.060 |
60199.000 |
2789.145 |
5.569 |
|
25.950 |
26.790 |
26.510 |
25.170 |
65454.080 |
3082.184 |
5.569 |
|
28.570 |
28.680 |
26.790 |
26.010 |
165361.350 |
8062.060 |
5.569 |
|
25.170 |
28.010 |
28.010 |
24.950 |
221287.910 |
10892.965 |
5.569 |
|
25.060 |
25.510 |
25.450 |
24.560 |
73759.300 |
3336.292 |
5.569 |
|
25.060 |
25.450 |
25.000 |
24.110 |
66638.560 |
2963.778 |
5.569 |
|
24.280 |
25.340 |
25.280 |
23.950 |
101848.180 |
4519.357 |
5.569 |
|
23.390 |
24.170 |
23.840 |
23.110 |
47102.640 |
2005.758 |
5.569 |
|
22.280 |
23.780 |
23.670 |
21.890 |
55998.700 |
2340.727 |
5.569 |
|
22.550 |
23.000 |
22.670 |
22.160 |
21579.000 |
874.826 |
5.569 |
|
22.610 |
23.110 |
22.110 |
21.940 |
16554.080 |
662.881 |
5.569 |
|
