- 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| 沈阳化工(000698)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 |
24.380 |
25.440 |
25.040 |
24.020 |
63194.800 |
6865.654 |
2.262 |
|
23.590 |
24.250 |
24.250 |
23.410 |
30801.080 |
3258.717 |
2.262 |
|
23.450 |
24.160 |
23.640 |
23.340 |
26661.070 |
2794.121 |
2.262 |
|
24.630 |
24.860 |
23.520 |
23.300 |
37848.550 |
3999.152 |
2.262 |
|
24.950 |
25.600 |
25.110 |
24.650 |
24719.810 |
2757.407 |
2.262 |
|
25.740 |
25.780 |
24.950 |
24.430 |
33335.120 |
3682.406 |
2.262 |
|
26.210 |
27.120 |
25.650 |
25.510 |
50018.820 |
5778.664 |
2.262 |
|
23.970 |
26.710 |
26.710 |
23.970 |
64562.440 |
7382.808 |
2.262 |
|
23.390 |
24.630 |
24.360 |
23.390 |
26212.880 |
2808.723 |
2.262 |
|
25.020 |
25.020 |
23.540 |
23.250 |
37751.510 |
4027.310 |
2.262 |
|
25.080 |
25.490 |
24.720 |
24.650 |
37105.880 |
4111.404 |
2.262 |
|
24.920 |
25.560 |
25.080 |
24.610 |
41144.660 |
4579.300 |
2.262 |
|
23.970 |
25.290 |
24.900 |
23.660 |
46125.820 |
4985.859 |
2.262 |
|
23.700 |
24.610 |
24.090 |
23.300 |
36966.000 |
3934.313 |
2.262 |
|
25.130 |
25.560 |
23.730 |
23.120 |
46680.600 |
4979.792 |
2.262 |
|
27.340 |
27.590 |
25.470 |
24.880 |
46299.970 |
5397.711 |
2.262 |
|
26.550 |
27.980 |
27.250 |
26.510 |
69962.090 |
8449.195 |
2.262 |
|
26.460 |
26.820 |
26.300 |
25.990 |
43450.760 |
5061.022 |
2.262 |
|
28.070 |
28.390 |
26.080 |
25.850 |
71113.880 |
8390.192 |
2.262 |
|
29.200 |
29.220 |
28.000 |
27.770 |
35697.700 |
4506.281 |
2.262 |
|
28.700 |
29.580 |
29.200 |
28.500 |
45213.900 |
5778.938 |
2.262 |
|
29.760 |
29.970 |
28.910 |
28.770 |
46432.390 |
6006.950 |
2.262 |
|
29.920 |
30.330 |
29.630 |
29.310 |
39821.330 |
5263.271 |
2.262 |
|
30.220 |
30.470 |
29.400 |
29.360 |
60546.350 |
7957.699 |
2.262 |
|
30.510 |
31.550 |
30.710 |
30.470 |
58368.540 |
7977.713 |
2.262 |
|
30.740 |
31.170 |
30.490 |
30.400 |
64202.290 |
8708.404 |
2.262 |
|
31.120 |
31.620 |
31.210 |
30.530 |
71577.670 |
9839.974 |
2.262 |
|
31.890 |
32.070 |
30.870 |
30.850 |
102769.070 |
14339.425 |
2.262 |
|
31.210 |
32.300 |
31.890 |
30.420 |
110039.900 |
15293.130 |
2.262 |
|
30.530 |
31.390 |
31.230 |
29.970 |
72673.540 |
9901.455 |
2.262 |
|
29.000 |
30.620 |
30.350 |
28.660 |
62438.310 |
8183.122 |
2.262 |
|
30.290 |
30.530 |
28.860 |
28.570 |
93354.470 |
12182.444 |
2.262 |
|
31.730 |
32.280 |
29.520 |
29.130 |
106268.700 |
14262.849 |
2.262 |
|
34.490 |
34.720 |
32.300 |
32.140 |
107964.570 |
15795.851 |
2.262 |
|
33.470 |
34.760 |
34.310 |
33.270 |
75231.110 |
11413.040 |
2.262 |
|
33.040 |
33.880 |
33.880 |
32.770 |
67193.340 |
9882.306 |
2.262 |
|
34.110 |
34.420 |
33.250 |
33.250 |
164466.250 |
24590.989 |
2.262 |
|
35.280 |
35.440 |
34.600 |
34.400 |
160276.920 |
24659.142 |
2.262 |
|
34.400 |
35.510 |
34.880 |
33.770 |
102024.640 |
15662.128 |
2.262 |
|
32.520 |
34.600 |
34.540 |
32.120 |
92082.420 |
13835.495 |
2.262 |
|
34.200 |
34.790 |
32.570 |
32.520 |
93105.330 |
13751.816 |
2.262 |
|
33.020 |
35.850 |
34.180 |
32.770 |
142220.780 |
21794.347 |
2.262 |
|
33.750 |
34.600 |
33.470 |
33.130 |
85225.600 |
12774.372 |
2.262 |
|
34.200 |
34.220 |
33.860 |
33.020 |
77309.400 |
11518.631 |
2.262 |
|
