- 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| 海欣股份(600851)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 |
43.490 |
44.060 |
41.410 |
41.290 |
75222.210 |
2782.798 |
11.535 |
|
44.410 |
45.790 |
45.100 |
44.060 |
49181.480 |
1918.937 |
11.535 |
|
45.680 |
45.680 |
45.100 |
43.020 |
79588.450 |
3061.695 |
11.535 |
|
44.750 |
46.600 |
45.450 |
43.370 |
90828.960 |
3561.449 |
11.535 |
|
44.410 |
46.720 |
45.560 |
44.060 |
174555.920 |
6887.583 |
11.535 |
|
42.100 |
44.990 |
44.520 |
41.290 |
106554.570 |
4035.266 |
11.535 |
|
41.870 |
43.830 |
41.640 |
41.290 |
52001.080 |
1913.619 |
11.535 |
|
41.760 |
44.180 |
42.450 |
40.950 |
68828.720 |
2538.783 |
11.535 |
|
44.410 |
44.750 |
41.760 |
41.060 |
91210.150 |
3327.682 |
11.535 |
|
46.600 |
47.060 |
45.680 |
44.990 |
65212.250 |
2609.618 |
11.535 |
|
44.990 |
47.640 |
46.370 |
44.060 |
90509.980 |
3595.569 |
11.535 |
|
45.450 |
48.100 |
46.370 |
43.950 |
175091.030 |
7085.542 |
11.535 |
|
41.180 |
45.560 |
45.560 |
40.030 |
89296.310 |
3410.980 |
11.535 |
|
40.370 |
42.450 |
41.410 |
39.220 |
58120.190 |
2068.275 |
11.535 |
|
47.060 |
47.060 |
41.870 |
41.870 |
60471.510 |
2301.071 |
11.535 |
|
47.290 |
47.870 |
46.480 |
45.560 |
58709.170 |
2384.499 |
11.535 |
|
46.830 |
48.680 |
47.410 |
44.640 |
72367.190 |
2944.640 |
11.535 |
|
49.020 |
49.020 |
47.290 |
45.100 |
103102.540 |
4169.424 |
11.535 |
|
50.980 |
52.140 |
50.060 |
50.060 |
105528.220 |
4628.719 |
11.535 |
|
60.560 |
60.560 |
55.600 |
55.600 |
64437.200 |
3134.199 |
11.535 |
|
68.050 |
69.440 |
61.830 |
61.830 |
105455.330 |
5935.685 |
11.535 |
|
63.670 |
69.780 |
68.630 |
63.440 |
99142.600 |
5753.857 |
11.535 |
|
64.360 |
64.940 |
63.560 |
61.830 |
50353.420 |
2769.859 |
11.535 |
|
66.900 |
67.710 |
63.440 |
62.750 |
65544.200 |
3671.566 |
11.535 |
|
69.440 |
70.020 |
67.360 |
67.130 |
88298.970 |
5231.640 |
11.535 |
|
64.940 |
69.900 |
69.900 |
64.020 |
140631.310 |
8227.840 |
11.535 |
|
66.900 |
67.940 |
63.560 |
63.440 |
45122.290 |
2527.542 |
11.535 |
|
67.480 |
68.290 |
66.670 |
66.210 |
43674.420 |
2541.548 |
11.535 |
|
68.980 |
68.980 |
66.320 |
65.750 |
61710.870 |
3576.657 |
11.535 |
|
69.320 |
70.940 |
69.320 |
68.630 |
61085.850 |
3690.412 |
11.535 |
|
69.210 |
70.940 |
69.440 |
68.630 |
60028.460 |
3630.925 |
11.535 |
|
68.630 |
70.710 |
70.250 |
67.590 |
85914.700 |
5174.661 |
11.535 |
|
69.320 |
70.250 |
68.400 |
67.130 |
92726.700 |
5524.323 |
11.535 |
|
71.280 |
72.780 |
69.440 |
69.210 |
174869.370 |
10759.609 |
11.535 |
|
64.590 |
68.750 |
68.750 |
64.590 |
101328.950 |
5894.679 |
11.535 |
|
59.980 |
62.630 |
62.520 |
58.370 |
56609.210 |
2951.555 |
11.535 |
|
63.440 |
64.590 |
59.060 |
58.250 |
65345.550 |
3497.851 |
11.535 |
|
67.480 |
68.170 |
62.170 |
62.060 |
100262.830 |
5581.439 |
11.535 |
|
71.170 |
71.750 |
68.980 |
67.250 |
79315.660 |
4752.737 |
11.535 |
|
68.050 |
71.050 |
70.590 |
67.820 |
61793.640 |
3751.218 |
11.535 |
|
69.320 |
70.940 |
69.440 |
67.480 |
94755.310 |
5672.678 |
11.535 |
|
72.090 |
74.740 |
70.480 |
70.360 |
134717.040 |
8501.351 |
11.535 |
|
72.440 |
73.590 |
73.130 |
71.050 |
145320.510 |
9122.163 |
11.535 |
|
70.360 |
73.250 |
72.440 |
68.520 |
170622.600 |
10472.329 |
11.535 |
|
69.780 |
73.820 |
71.280 |
69.780 |
278198.560 |
17344.895 |
11.535 |
|
61.020 |
67.130 |
67.130 |
60.210 |
183659.730 |
10239.040 |
11.535 |
|
57.670 |
62.170 |
61.020 |
56.400 |
84156.470 |
4402.634 |
11.535 |
|
59.520 |
60.440 |
59.290 |
58.250 |
35315.760 |
1813.783 |
11.535 |
|
60.790 |
61.940 |
58.830 |
58.370 |
42837.750 |
2212.606 |
11.535 |
|
