- 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| 钱江生化(600796)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 |
30.770 |
31.530 |
28.950 |
28.420 |
88004.380 |
3466.880 |
7.598 |
|
31.000 |
32.520 |
31.530 |
30.770 |
55510.740 |
2317.801 |
7.598 |
|
30.010 |
33.430 |
31.760 |
29.940 |
129152.800 |
5470.577 |
7.598 |
|
29.560 |
31.150 |
30.390 |
29.400 |
30942.810 |
1242.903 |
7.598 |
|
31.000 |
31.460 |
30.010 |
29.560 |
45917.660 |
1825.533 |
7.598 |
|
30.850 |
32.290 |
31.460 |
30.700 |
58760.390 |
2432.004 |
7.598 |
|
31.990 |
32.220 |
30.850 |
30.470 |
63669.740 |
2619.662 |
7.598 |
|
28.870 |
32.290 |
31.460 |
28.190 |
107345.960 |
4386.277 |
7.598 |
|
32.370 |
32.370 |
29.400 |
29.400 |
105716.890 |
4260.477 |
7.598 |
|
28.870 |
32.670 |
32.670 |
28.570 |
135465.160 |
5671.704 |
7.598 |
|
31.150 |
31.910 |
29.710 |
29.480 |
50374.650 |
2030.423 |
7.598 |
|
29.180 |
31.840 |
31.760 |
28.420 |
60222.140 |
2444.119 |
7.598 |
|
28.490 |
30.010 |
29.180 |
27.580 |
29674.310 |
1129.987 |
7.598 |
|
32.670 |
32.670 |
29.100 |
29.100 |
33291.600 |
1336.277 |
7.598 |
|
33.050 |
33.280 |
32.290 |
31.760 |
26905.680 |
1153.092 |
7.598 |
|
32.670 |
33.430 |
32.820 |
32.220 |
33403.250 |
1445.820 |
7.598 |
|
32.820 |
34.040 |
33.050 |
31.150 |
42822.920 |
1831.912 |
7.598 |
|
33.430 |
34.420 |
33.660 |
32.520 |
40468.390 |
1779.630 |
7.598 |
|
36.850 |
37.610 |
33.960 |
33.350 |
55220.270 |
2549.911 |
7.598 |
|
41.030 |
41.330 |
36.770 |
36.770 |
60398.420 |
3058.586 |
7.598 |
|
41.030 |
41.480 |
40.880 |
40.350 |
28038.130 |
1508.571 |
7.598 |
|
41.790 |
42.550 |
40.950 |
39.890 |
51013.540 |
2745.420 |
7.598 |
|
44.070 |
44.680 |
42.240 |
42.170 |
42340.990 |
2417.451 |
7.598 |
|
43.310 |
44.900 |
44.600 |
41.940 |
58783.320 |
3366.256 |
7.598 |
|
46.880 |
46.880 |
43.690 |
43.540 |
62725.760 |
3687.796 |
7.598 |
|
47.340 |
48.320 |
46.500 |
45.510 |
76111.910 |
4686.857 |
7.598 |
|
47.560 |
47.870 |
46.960 |
46.200 |
95257.770 |
5893.079 |
7.598 |
|
47.870 |
49.080 |
48.470 |
46.800 |
204020.830 |
12872.766 |
7.598 |
|
46.960 |
48.250 |
46.960 |
46.420 |
137708.940 |
8542.706 |
7.598 |
|
45.590 |
49.390 |
47.790 |
45.590 |
179654.150 |
11215.123 |
7.598 |
|
46.350 |
47.940 |
45.510 |
45.280 |
135006.930 |
8292.705 |
7.598 |
|
44.520 |
47.110 |
46.200 |
43.920 |
129893.670 |
7813.521 |
7.598 |
|
42.240 |
44.830 |
44.450 |
41.790 |
99657.600 |
5737.951 |
7.598 |
|
42.320 |
43.610 |
43.230 |
39.510 |
100662.370 |
5496.232 |
7.598 |
|
44.070 |
45.280 |
42.400 |
41.860 |
113165.300 |
6476.942 |
7.598 |
|
47.110 |
48.020 |
43.460 |
43.380 |
198162.870 |
11736.909 |
7.598 |
|
47.030 |
50.910 |
48.170 |
45.740 |
261134.890 |
16656.388 |
7.598 |
|
45.590 |
47.260 |
46.650 |
45.130 |
189707.100 |
11546.832 |
7.598 |
|
43.690 |
48.550 |
47.490 |
43.610 |
241829.400 |
14998.163 |
7.598 |
|
46.650 |
48.780 |
44.140 |
43.990 |
147946.330 |
9148.675 |
7.598 |
|
45.820 |
47.790 |
46.650 |
45.280 |
152315.810 |
9336.949 |
7.598 |
|
46.120 |
46.650 |
45.890 |
43.990 |
162938.880 |
9705.448 |
7.598 |
|
43.840 |
46.800 |
46.270 |
42.400 |
177047.940 |
10448.630 |
7.598 |
|
43.380 |
44.830 |
43.310 |
42.470 |
192929.700 |
11124.120 |
7.598 |
|
37.760 |
42.240 |
42.240 |
36.850 |
126690.160 |
6735.052 |
7.598 |
|
37.840 |
39.660 |
38.370 |
37.380 |
55984.480 |
2839.036 |
7.598 |
|
38.750 |
39.430 |
37.760 |
36.770 |
53214.230 |
2649.280 |
7.598 |
|
