- 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| 新华传媒(600825)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 |
84.980 |
87.680 |
86.600 |
84.570 |
14575.380 |
1861.469 |
6.749 |
|
87.410 |
88.150 |
84.980 |
83.560 |
6533.540 |
823.190 |
6.749 |
|
89.770 |
93.080 |
87.470 |
85.990 |
6764.660 |
891.448 |
6.749 |
|
97.870 |
97.870 |
92.400 |
88.960 |
6855.350 |
936.080 |
6.749 |
|
99.890 |
100.230 |
98.470 |
96.250 |
4063.160 |
593.076 |
6.749 |
|
99.760 |
101.110 |
100.500 |
97.870 |
3310.610 |
489.628 |
6.749 |
|
103.870 |
103.940 |
101.040 |
100.230 |
6659.740 |
1004.956 |
6.749 |
|
97.870 |
105.970 |
104.890 |
97.190 |
13466.870 |
2043.816 |
6.749 |
|
98.950 |
98.950 |
97.870 |
95.240 |
4862.000 |
707.488 |
6.749 |
|
100.700 |
102.250 |
97.600 |
97.530 |
8209.560 |
1216.164 |
6.749 |
|
103.940 |
103.940 |
100.700 |
99.760 |
3470.670 |
524.069 |
6.749 |
|
103.810 |
103.810 |
100.630 |
99.010 |
3341.550 |
501.368 |
6.749 |
|
104.280 |
104.280 |
101.650 |
96.850 |
8331.920 |
1222.299 |
6.749 |
|
99.890 |
105.430 |
104.550 |
96.580 |
11221.810 |
1701.312 |
6.749 |
|
113.260 |
113.390 |
102.930 |
102.050 |
12414.200 |
1957.061 |
6.749 |
|
121.830 |
124.190 |
113.260 |
110.350 |
11954.500 |
2093.224 |
6.749 |
|
122.770 |
124.870 |
121.960 |
116.090 |
15025.880 |
2676.347 |
6.749 |
|
123.180 |
125.410 |
122.370 |
120.140 |
4567.080 |
831.884 |
6.749 |
|
128.240 |
128.240 |
123.040 |
122.840 |
3546.760 |
652.759 |
6.749 |
|
127.900 |
129.450 |
127.090 |
125.140 |
3728.460 |
705.574 |
6.749 |
|
121.490 |
129.590 |
128.040 |
121.490 |
10379.130 |
1949.383 |
6.749 |
|
130.260 |
131.140 |
123.250 |
123.180 |
6966.500 |
1304.766 |
6.749 |
|
132.150 |
134.040 |
129.990 |
129.120 |
8002.530 |
1549.347 |
6.749 |
|
134.990 |
134.990 |
131.410 |
130.600 |
12144.850 |
2383.321 |
6.749 |
|
133.980 |
136.270 |
134.990 |
133.370 |
14164.260 |
2831.457 |
6.749 |
|
133.300 |
135.190 |
133.370 |
128.580 |
17607.100 |
3439.911 |
6.749 |
|
130.330 |
135.260 |
133.300 |
130.260 |
18935.820 |
3748.279 |
6.749 |
|
131.950 |
132.960 |
129.790 |
129.450 |
9796.060 |
1897.641 |
6.749 |
|
133.440 |
134.850 |
131.550 |
130.940 |
11641.910 |
2289.762 |
6.749 |
|
129.390 |
133.840 |
133.170 |
128.240 |
13457.090 |
2635.706 |
6.749 |
|
122.170 |
129.250 |
127.970 |
119.940 |
9419.110 |
1727.544 |
6.749 |
|
122.840 |
125.740 |
122.100 |
119.940 |
11961.170 |
2178.628 |
6.749 |
|
127.430 |
130.060 |
122.100 |
121.560 |
13860.170 |
2551.571 |
6.749 |
|
134.580 |
137.010 |
129.120 |
126.760 |
15342.590 |
2979.397 |
6.749 |
|
131.610 |
138.360 |
134.990 |
131.550 |
16536.300 |
3310.230 |
6.749 |
|
134.310 |
134.450 |
131.550 |
129.250 |
19077.860 |
3706.869 |
6.749 |
|
130.400 |
137.350 |
134.520 |
128.240 |
29861.110 |
5934.834 |
6.749 |
|
129.790 |
132.290 |
131.550 |
128.240 |
24510.800 |
4724.706 |
6.749 |
|
129.390 |
134.250 |
129.790 |
126.220 |
36398.190 |
7050.751 |
6.749 |
|
116.500 |
128.170 |
128.170 |
116.290 |
25514.980 |
4738.657 |
6.749 |
|
116.230 |
120.010 |
116.500 |
114.740 |
9490.760 |
1659.380 |
6.749 |
|
110.690 |
120.140 |
116.230 |
107.990 |
12055.560 |
2053.426 |
6.749 |
|
111.370 |
116.630 |
113.390 |
111.370 |
3475.150 |
588.095 |
6.749 |
|
117.010 |
118.810 |
112.510 |
110.710 |
4391.630 |
1105.823 |
4.501 |
|
