- 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| 上实发展(600748)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 |
45.610 |
47.580 |
46.860 |
44.890 |
73476.740 |
7578.807 |
4.484 |
|
47.980 |
48.840 |
45.520 |
44.890 |
73153.980 |
7575.268 |
4.484 |
|
46.550 |
50.090 |
48.930 |
46.550 |
56828.620 |
6199.918 |
4.484 |
|
49.870 |
49.870 |
47.360 |
46.500 |
57400.770 |
6138.502 |
4.484 |
|
49.780 |
52.020 |
50.630 |
49.280 |
58371.220 |
6625.485 |
4.484 |
|
49.190 |
50.900 |
50.090 |
48.120 |
74142.810 |
8228.249 |
4.484 |
|
48.880 |
50.760 |
49.730 |
47.760 |
103310.620 |
11367.378 |
4.484 |
|
44.800 |
49.780 |
49.780 |
43.990 |
94685.360 |
10182.845 |
4.484 |
|
43.990 |
46.150 |
45.250 |
43.950 |
38820.790 |
3921.609 |
4.484 |
|
48.340 |
49.060 |
44.710 |
44.530 |
38320.830 |
3955.246 |
4.484 |
|
49.370 |
50.670 |
48.750 |
48.250 |
36523.060 |
4029.246 |
4.484 |
|
49.150 |
51.350 |
49.780 |
48.520 |
50946.570 |
5678.351 |
4.484 |
|
47.090 |
51.570 |
50.320 |
43.450 |
64868.810 |
6844.106 |
4.484 |
|
45.290 |
49.280 |
47.540 |
44.890 |
39198.920 |
4116.692 |
4.484 |
|
49.330 |
50.670 |
46.820 |
44.930 |
70468.580 |
7419.625 |
4.484 |
|
54.260 |
55.830 |
49.910 |
49.550 |
108377.160 |
12819.178 |
4.484 |
|
49.190 |
53.770 |
53.190 |
48.480 |
75003.990 |
8716.188 |
4.484 |
|
50.230 |
50.670 |
49.460 |
47.450 |
34128.370 |
3729.219 |
4.484 |
|
51.480 |
52.920 |
49.640 |
49.190 |
40796.300 |
4613.870 |
4.484 |
|
52.470 |
55.160 |
51.840 |
51.660 |
46226.610 |
5512.146 |
4.484 |
|
51.390 |
54.490 |
53.460 |
49.690 |
53555.430 |
6266.947 |
4.484 |
|
54.800 |
55.380 |
51.390 |
51.300 |
54784.260 |
6417.591 |
4.484 |
|
56.500 |
57.400 |
54.530 |
53.370 |
51850.440 |
6382.471 |
4.484 |
|
56.100 |
56.370 |
55.160 |
54.170 |
71515.750 |
8818.880 |
4.484 |
|
57.220 |
60.450 |
57.670 |
56.950 |
96584.140 |
12623.438 |
4.484 |
|
55.160 |
58.930 |
56.590 |
54.760 |
106732.870 |
13561.013 |
4.484 |
|
53.370 |
58.300 |
57.220 |
53.280 |
110790.890 |
13856.623 |
4.484 |
|
53.460 |
54.710 |
53.050 |
51.120 |
96467.080 |
11393.765 |
4.484 |
|
52.020 |
54.850 |
53.370 |
51.620 |
117548.810 |
14092.428 |
4.484 |
|
46.860 |
51.890 |
51.890 |
45.830 |
100811.270 |
11175.049 |
4.484 |
|
45.740 |
47.540 |
47.180 |
43.140 |
96714.080 |
9771.331 |
4.484 |
|
47.760 |
49.110 |
45.290 |
44.760 |
107000.590 |
11132.126 |
4.484 |
|
50.270 |
51.530 |
47.040 |
47.040 |
94396.480 |
10161.188 |
4.484 |
|
57.850 |
59.460 |
52.290 |
52.290 |
114053.330 |
13843.645 |
4.484 |
|
56.860 |
58.250 |
58.070 |
55.610 |
60591.490 |
7717.073 |
4.484 |
|
59.550 |
61.260 |
57.760 |
56.950 |
111128.680 |
14484.486 |
4.484 |
|
57.220 |
63.010 |
60.500 |
55.790 |
195029.450 |
26245.385 |
4.484 |
|
52.150 |
57.270 |
57.270 |
52.150 |
138921.530 |
17448.954 |
4.484 |
|
51.570 |
53.140 |
52.060 |
50.670 |
81976.700 |
9535.286 |
4.484 |
|
45.920 |
50.590 |
50.590 |
45.340 |
76526.960 |
8377.559 |
4.484 |
|
45.070 |
47.400 |
45.970 |
44.310 |
40378.150 |
4152.848 |
4.484 |
|
42.600 |
45.740 |
45.380 |
41.260 |
40182.420 |
3966.917 |
4.484 |
|
43.450 |
44.310 |
43.360 |
42.600 |
23440.500 |
2271.216 |
4.484 |
|
46.640 |
46.860 |
43.050 |
42.690 |
30386.060 |
2978.136 |
4.484 |
|
