- 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| 华盛达(600687)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 |
21.750 |
22.120 |
21.380 |
20.720 |
47631.810 |
2769.994 |
3.686 |
|
22.780 |
22.820 |
22.600 |
21.490 |
68391.540 |
4111.120 |
3.686 |
|
23.550 |
25.030 |
23.080 |
22.230 |
98046.690 |
6185.190 |
3.686 |
|
22.820 |
23.550 |
23.550 |
22.230 |
76852.410 |
4797.057 |
3.686 |
|
21.420 |
21.420 |
21.420 |
21.050 |
45212.620 |
2626.153 |
3.686 |
|
18.580 |
19.720 |
19.460 |
18.580 |
13073.350 |
687.403 |
3.686 |
|
18.430 |
18.800 |
18.580 |
17.920 |
8292.440 |
416.833 |
3.686 |
|
17.620 |
18.580 |
18.390 |
17.620 |
10505.640 |
516.098 |
3.686 |
|
18.650 |
18.760 |
17.840 |
17.250 |
11225.760 |
545.281 |
3.686 |
|
19.540 |
19.570 |
18.950 |
18.800 |
7020.460 |
363.902 |
3.686 |
|
19.540 |
19.910 |
19.090 |
18.980 |
7254.560 |
381.266 |
3.686 |
|
19.570 |
20.200 |
19.570 |
18.980 |
15248.850 |
808.632 |
3.686 |
|
17.290 |
20.130 |
20.090 |
17.290 |
18651.620 |
979.445 |
3.686 |
|
17.920 |
18.320 |
18.280 |
17.180 |
8815.000 |
429.834 |
3.686 |
|
19.610 |
19.830 |
17.950 |
17.950 |
16103.530 |
814.371 |
3.686 |
|
19.910 |
20.240 |
19.940 |
18.870 |
14398.250 |
768.932 |
3.686 |
|
19.720 |
20.610 |
19.760 |
19.570 |
10503.180 |
571.039 |
3.686 |
|
19.870 |
21.380 |
20.310 |
18.910 |
17700.370 |
968.808 |
3.686 |
|
20.270 |
20.970 |
19.910 |
19.760 |
20675.360 |
1135.505 |
3.686 |
|
23.370 |
23.370 |
21.970 |
21.970 |
20812.180 |
1253.664 |
3.686 |
|
26.800 |
26.870 |
24.400 |
24.400 |
37833.120 |
2625.069 |
3.686 |
|
25.660 |
27.130 |
27.090 |
25.660 |
53690.270 |
3877.626 |
3.686 |
|
24.880 |
26.140 |
25.910 |
24.770 |
34296.510 |
2381.383 |
3.686 |
|
24.620 |
25.430 |
24.730 |
24.370 |
18568.440 |
1262.733 |
3.686 |
|
24.620 |
25.320 |
24.660 |
24.030 |
15299.780 |
1020.897 |
3.686 |
|
24.850 |
25.320 |
24.920 |
23.700 |
23989.270 |
1600.876 |
3.686 |
|
27.060 |
27.060 |
25.140 |
25.100 |
39391.390 |
2788.204 |
3.686 |
|
25.620 |
27.240 |
27.130 |
25.620 |
65374.730 |
4704.659 |
3.686 |
|
25.470 |
25.510 |
25.470 |
24.440 |
19763.930 |
1343.386 |
3.686 |
|
25.510 |
26.250 |
25.770 |
25.510 |
18251.470 |
1281.699 |
3.686 |
|
25.800 |
26.020 |
25.470 |
25.360 |
19621.380 |
1364.994 |
3.686 |
|
25.400 |
26.470 |
26.140 |
25.400 |
24985.030 |
1758.111 |
3.686 |
|
26.100 |
26.280 |
25.400 |
25.290 |
25622.800 |
1783.590 |
3.686 |
|
25.800 |
26.360 |
25.910 |
25.430 |
42123.410 |
2952.576 |
3.686 |
|
24.880 |
26.910 |
26.360 |
24.700 |
73215.420 |
5155.616 |
3.686 |
|
23.550 |
24.990 |
24.880 |
22.930 |
29990.750 |
1947.016 |
3.686 |
|
22.850 |
23.550 |
23.260 |
22.560 |
24039.600 |
1502.753 |
3.686 |
|
24.260 |
24.400 |
22.740 |
22.010 |
27603.370 |
1722.904 |
3.686 |
|
25.400 |
26.060 |
24.440 |
24.260 |
28084.260 |
1918.096 |
3.686 |
|
24.620 |
25.550 |
25.470 |
24.220 |
26627.880 |
1803.320 |
3.686 |
|
25.140 |
25.430 |
24.660 |
23.590 |
31562.480 |
2099.773 |
3.686 |
|
25.730 |
26.390 |
25.140 |
25.100 |
37416.670 |
2624.183 |
3.686 |
|
25.070 |
26.320 |
26.170 |
24.960 |
40692.100 |
2841.032 |
3.686 |
|
24.620 |
25.290 |
25.070 |
23.960 |
37453.930 |
2509.275 |
3.686 |
|
23.110 |
25.030 |
24.660 |
22.890 |
39108.730 |
2550.910 |
3.686 |
|
23.190 |
23.700 |
22.890 |
22.490 |
21182.230 |
1329.330 |
3.686 |
|
22.300 |
23.780 |
23.330 |
21.340 |
32725.500 |
2031.896 |
3.686 |
|
23.000 |
23.440 |
22.630 |
21.670 |
28730.500 |
1761.656 |
3.686 |
|
25.730 |
26.580 |
23.000 |
23.000 |
30229.200 |
1996.070 |
3.686 |
|
