- 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| 北方国际(000065)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 |
21.020 |
21.560 |
20.940 |
20.900 |
3349.630 |
172.023 |
4.106 |
|
21.350 |
22.300 |
21.760 |
21.350 |
3451.000 |
184.287 |
4.106 |
|
21.560 |
22.130 |
21.760 |
20.980 |
8201.930 |
431.782 |
4.106 |
|
22.260 |
22.950 |
21.720 |
20.940 |
9423.390 |
492.350 |
4.106 |
|
21.760 |
23.200 |
22.260 |
21.480 |
16224.490 |
892.377 |
4.106 |
|
20.860 |
22.710 |
21.760 |
20.610 |
14263.040 |
769.978 |
4.106 |
|
20.860 |
21.270 |
20.650 |
20.530 |
2426.390 |
123.064 |
4.106 |
|
20.980 |
21.930 |
20.860 |
20.040 |
6170.930 |
312.665 |
4.106 |
|
22.380 |
23.080 |
21.560 |
20.740 |
9095.290 |
493.712 |
4.106 |
|
20.900 |
23.040 |
22.540 |
20.330 |
12044.720 |
655.745 |
4.106 |
|
21.190 |
21.350 |
20.940 |
20.410 |
2852.100 |
144.916 |
4.106 |
|
22.170 |
22.620 |
21.310 |
21.230 |
6563.730 |
346.463 |
4.106 |
|
20.330 |
22.500 |
22.420 |
19.910 |
9308.160 |
489.246 |
4.106 |
|
20.160 |
20.980 |
20.780 |
19.180 |
7497.730 |
372.807 |
4.106 |
|
23.530 |
23.530 |
20.740 |
20.700 |
5959.120 |
308.866 |
4.106 |
|
22.790 |
23.410 |
22.990 |
22.380 |
2911.430 |
162.345 |
4.106 |
|
22.050 |
23.610 |
23.040 |
22.050 |
2730.960 |
152.105 |
4.106 |
|
22.580 |
22.990 |
22.620 |
21.560 |
3072.410 |
165.680 |
4.106 |
|
22.580 |
22.950 |
22.420 |
21.760 |
3794.480 |
207.281 |
4.106 |
|
25.950 |
25.950 |
23.280 |
23.280 |
7352.000 |
426.176 |
4.106 |
|
27.840 |
28.370 |
25.870 |
25.830 |
7164.000 |
477.135 |
4.106 |
|
27.880 |
28.370 |
28.290 |
27.390 |
5362.790 |
363.380 |
4.106 |
|
29.690 |
29.690 |
28.330 |
27.140 |
16555.070 |
1129.060 |
4.106 |
|
28.990 |
31.210 |
29.480 |
28.460 |
24732.300 |
1807.958 |
4.106 |
|
28.950 |
29.240 |
28.870 |
28.330 |
8030.040 |
559.408 |
4.106 |
|
28.830 |
29.320 |
28.780 |
27.590 |
13834.830 |
959.609 |
4.106 |
|
31.000 |
31.000 |
28.780 |
28.780 |
26466.500 |
1888.255 |
4.106 |
|
29.810 |
31.990 |
31.290 |
29.610 |
49881.150 |
3845.299 |
4.106 |
|
29.560 |
29.560 |
29.070 |
28.740 |
5283.900 |
374.312 |
4.106 |
|
28.870 |
29.850 |
29.650 |
28.870 |
9114.710 |
653.571 |
4.106 |
|
29.560 |
29.610 |
28.780 |
28.370 |
7579.180 |
537.681 |
4.106 |
|
29.770 |
30.060 |
29.610 |
29.150 |
12377.780 |
892.206 |
4.106 |
|
29.320 |
29.770 |
29.440 |
28.740 |
8844.490 |
631.796 |
4.106 |
|
27.840 |
29.320 |
29.320 |
27.550 |
11595.800 |
809.796 |
4.106 |
|
27.920 |
29.150 |
28.210 |
26.200 |
16953.670 |
1124.376 |
4.106 |
|
31.170 |
31.290 |
28.370 |
28.330 |
31407.140 |
2239.842 |
4.106 |
|
29.560 |
32.850 |
31.490 |
29.520 |
39963.260 |
3080.850 |
4.106 |
|
29.150 |
31.450 |
30.390 |
29.070 |
23772.840 |
1766.459 |
4.106 |
|
28.780 |
29.440 |
29.150 |
28.330 |
8700.720 |
612.203 |
4.106 |
|
28.540 |
29.690 |
29.150 |
28.330 |
7732.670 |
548.994 |
4.106 |
|
29.320 |
31.330 |
29.320 |
28.780 |
14977.340 |
1095.498 |
4.106 |
|
29.240 |
29.980 |
29.690 |
28.660 |
13368.190 |
958.489 |
4.106 |
|
27.920 |
29.890 |
29.520 |
27.920 |
12965.920 |
922.205 |
4.106 |
|
27.430 |
28.540 |
28.250 |
26.400 |
8627.340 |
588.914 |
4.106 |
|
26.690 |
27.100 |
26.900 |
26.280 |
5608.090 |
364.849 |
4.106 |
|
25.790 |
27.100 |
26.690 |
25.050 |
8848.860 |
569.611 |
4.106 |
|
24.600 |
26.900 |
25.660 |
24.600 |
4868.620 |
304.964 |
4.106 |
|
25.870 |
25.950 |
25.050 |
24.270 |
5713.860 |
349.401 |
4.106 |
|
