- 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| 星湖科技(600866)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 |
48.810 |
49.820 |
46.790 |
45.930 |
51385.530 |
1722.632 |
14.442 |
|
44.050 |
48.670 |
48.670 |
43.040 |
44127.320 |
1435.137 |
14.442 |
|
43.470 |
44.770 |
44.190 |
42.460 |
15827.770 |
481.147 |
14.442 |
|
48.380 |
48.530 |
43.470 |
43.180 |
28993.990 |
901.363 |
14.442 |
|
49.100 |
49.100 |
47.950 |
47.510 |
15457.570 |
517.853 |
14.442 |
|
48.380 |
48.810 |
48.530 |
46.500 |
14939.800 |
498.135 |
14.442 |
|
49.390 |
49.390 |
48.380 |
45.350 |
29767.780 |
974.118 |
14.442 |
|
47.950 |
49.820 |
49.100 |
47.660 |
20568.660 |
696.587 |
14.442 |
|
54.880 |
54.880 |
49.100 |
49.100 |
38267.690 |
1342.376 |
14.442 |
|
58.920 |
58.920 |
54.590 |
54.160 |
29657.300 |
1158.198 |
14.442 |
|
58.920 |
59.210 |
58.780 |
57.190 |
19253.770 |
777.033 |
14.442 |
|
58.490 |
59.210 |
58.350 |
56.610 |
25395.850 |
1021.502 |
14.442 |
|
58.920 |
60.080 |
58.060 |
57.770 |
22493.560 |
916.377 |
14.442 |
|
60.660 |
60.950 |
58.780 |
58.490 |
22707.610 |
940.864 |
14.442 |
|
59.210 |
62.100 |
60.950 |
58.920 |
28815.370 |
1205.336 |
14.442 |
|
63.540 |
64.270 |
59.790 |
59.500 |
47191.790 |
2013.037 |
14.442 |
|
65.130 |
65.710 |
63.540 |
63.260 |
56950.880 |
2537.384 |
14.442 |
|
62.530 |
65.710 |
64.270 |
62.100 |
101281.780 |
4520.160 |
14.442 |
|
63.260 |
64.120 |
63.260 |
62.970 |
38698.140 |
1701.114 |
14.442 |
|
63.400 |
64.560 |
63.110 |
62.820 |
39463.960 |
1735.988 |
14.442 |
|
63.690 |
64.840 |
64.410 |
62.820 |
60905.500 |
2696.086 |
14.442 |
|
64.270 |
65.710 |
63.260 |
62.820 |
96760.460 |
4312.894 |
14.442 |
|
61.810 |
64.700 |
63.980 |
61.520 |
75096.390 |
3289.184 |
14.442 |
|
59.790 |
62.680 |
62.390 |
59.500 |
47274.200 |
2017.298 |
14.442 |
|
59.070 |
60.660 |
60.510 |
57.480 |
38384.590 |
1574.144 |
14.442 |
|
58.920 |
62.820 |
58.920 |
58.200 |
56219.830 |
2349.713 |
14.442 |
|
60.370 |
61.230 |
58.200 |
56.180 |
46190.260 |
1879.181 |
14.442 |
|
64.410 |
64.840 |
61.230 |
60.510 |
61919.450 |
2678.652 |
14.442 |
|
61.960 |
64.410 |
64.120 |
61.380 |
62338.850 |
2712.949 |
14.442 |
|
61.090 |
62.390 |
61.960 |
59.650 |
56664.950 |
2403.616 |
14.442 |
|
62.530 |
64.700 |
61.520 |
61.380 |
76277.220 |
3332.410 |
14.442 |
|
61.520 |
63.830 |
63.400 |
61.230 |
75916.880 |
3273.540 |
14.442 |
|
60.800 |
62.390 |
61.090 |
59.500 |
44400.870 |
1873.526 |
14.442 |
|
58.490 |
61.230 |
60.800 |
58.060 |
54521.500 |
2279.295 |
14.442 |
|
58.060 |
59.360 |
58.490 |
57.770 |
27786.810 |
1126.440 |
14.442 |
|
56.180 |
59.930 |
58.920 |
55.020 |
47188.960 |
1904.624 |
14.442 |
|
55.600 |
57.910 |
56.900 |
55.600 |
24679.730 |
974.544 |
14.442 |
|
56.320 |
56.760 |
55.890 |
55.170 |
20947.200 |
810.507 |
14.442 |
|
