- 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| SST磁卡(600800)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 |
31.110 |
32.210 |
30.230 |
30.080 |
25072.090 |
1059.396 |
7.337 |
|
29.350 |
30.960 |
30.960 |
28.980 |
25884.960 |
1075.993 |
7.337 |
|
29.420 |
30.150 |
29.490 |
29.270 |
22035.980 |
883.583 |
7.337 |
|
32.500 |
32.650 |
30.810 |
30.810 |
11411.810 |
489.539 |
7.337 |
|
31.840 |
32.720 |
32.430 |
31.620 |
17075.950 |
752.109 |
7.337 |
|
32.280 |
33.450 |
32.210 |
31.550 |
14959.750 |
661.034 |
7.337 |
|
32.430 |
33.380 |
32.280 |
32.280 |
18333.240 |
808.869 |
7.337 |
|
34.120 |
34.120 |
33.970 |
33.970 |
14176.000 |
656.825 |
7.337 |
|
35.800 |
36.610 |
35.730 |
35.730 |
44339.000 |
2162.098 |
7.337 |
|
39.690 |
39.910 |
37.640 |
37.640 |
18041.000 |
941.024 |
7.337 |
|
38.960 |
40.060 |
39.620 |
38.440 |
16359.220 |
871.153 |
7.337 |
|
39.180 |
40.500 |
39.540 |
38.150 |
18048.230 |
975.590 |
7.337 |
|
39.180 |
39.840 |
38.590 |
38.000 |
22241.170 |
1178.542 |
7.337 |
|
41.600 |
42.110 |
39.840 |
39.840 |
27582.190 |
1538.965 |
7.337 |
|
40.720 |
42.630 |
41.970 |
40.570 |
32500.940 |
1839.364 |
7.337 |
|
43.430 |
43.430 |
41.820 |
41.820 |
56226.130 |
3248.013 |
7.337 |
|
41.750 |
43.580 |
43.580 |
41.750 |
94229.490 |
5576.123 |
7.337 |
|
41.670 |
42.190 |
41.530 |
40.720 |
17756.400 |
999.464 |
7.337 |
|
42.190 |
42.480 |
42.410 |
41.530 |
20576.620 |
1176.794 |
7.337 |
|
41.970 |
42.260 |
41.670 |
41.230 |
21249.010 |
1205.937 |
7.337 |
|
42.040 |
42.770 |
42.260 |
40.940 |
31660.010 |
1809.606 |
7.337 |
|
41.080 |
42.770 |
41.160 |
40.200 |
54217.930 |
3081.764 |
7.337 |
|
40.570 |
40.720 |
40.720 |
39.980 |
36416.510 |
2016.261 |
7.337 |
|
38.440 |
38.810 |
38.810 |
37.490 |
12660.730 |
666.159 |
7.337 |
|
37.420 |
38.590 |
36.980 |
36.610 |
23474.000 |
1197.455 |
7.337 |
|
38.590 |
39.100 |
37.120 |
36.760 |
19222.280 |
993.345 |
7.337 |
|
40.060 |
40.060 |
38.370 |
38.370 |
25184.490 |
1321.857 |
7.337 |
|
43.290 |
43.290 |
40.420 |
40.420 |
31540.250 |
1783.522 |
7.337 |
|
41.890 |
43.140 |
42.550 |
41.450 |
25790.160 |
1483.419 |
7.337 |
|
41.530 |
44.310 |
42.190 |
41.160 |
40398.770 |
2362.487 |
7.337 |
|
41.530 |
43.730 |
42.410 |
40.940 |
38138.970 |
2212.558 |
7.337 |
|
40.860 |
42.480 |
41.970 |
40.860 |
43976.660 |
2485.968 |
7.337 |
|
41.160 |
41.600 |
40.860 |
39.910 |
28894.760 |
1598.073 |
7.337 |
|
39.250 |
41.300 |
41.230 |
38.880 |
36708.480 |
2032.056 |
7.337 |
|
37.860 |
39.760 |
39.760 |
37.490 |
31512.770 |
1660.741 |
7.337 |
|
36.680 |
39.320 |
37.860 |
35.730 |
34258.740 |
1743.993 |
7.337 |
|
38.080 |
38.660 |
37.640 |
37.120 |
19016.700 |
981.705 |
7.337 |
|
37.270 |
38.590 |
38.220 |
36.100 |
26478.520 |
1343.077 |
7.337 |
|
