- 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| 鲁西化工(000830)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 |
22.860 |
23.470 |
23.090 |
22.420 |
77507.610 |
3215.277 |
5.536 |
|
22.140 |
22.810 |
22.420 |
21.760 |
57751.310 |
2322.999 |
5.536 |
|
21.650 |
22.980 |
22.310 |
21.590 |
83504.730 |
3377.164 |
5.536 |
|
23.530 |
23.530 |
21.810 |
21.760 |
120073.490 |
4863.388 |
5.536 |
|
24.800 |
24.910 |
23.920 |
23.640 |
100218.170 |
4368.526 |
5.536 |
|
25.360 |
25.470 |
24.800 |
24.140 |
61454.640 |
2749.496 |
5.536 |
|
26.020 |
27.070 |
25.470 |
25.360 |
111471.230 |
5252.126 |
5.536 |
|
24.750 |
27.130 |
27.070 |
24.080 |
165155.700 |
7783.065 |
5.536 |
|
23.690 |
24.910 |
24.640 |
23.360 |
69410.890 |
3063.878 |
5.536 |
|
25.800 |
26.960 |
24.300 |
24.080 |
130874.510 |
6123.306 |
5.536 |
|
25.800 |
25.960 |
25.740 |
25.020 |
48086.100 |
2226.460 |
5.536 |
|
25.470 |
25.960 |
25.470 |
24.970 |
48506.760 |
2239.521 |
5.536 |
|
25.580 |
26.190 |
25.740 |
24.190 |
62568.450 |
2840.652 |
5.536 |
|
25.470 |
26.190 |
25.740 |
24.970 |
62076.200 |
2868.355 |
5.536 |
|
28.510 |
28.730 |
25.690 |
25.690 |
87835.720 |
4231.672 |
5.536 |
|
31.670 |
31.670 |
28.510 |
28.510 |
95328.210 |
5117.511 |
5.536 |
|
31.220 |
32.220 |
31.670 |
31.000 |
46124.420 |
2630.211 |
5.536 |
|
31.720 |
32.050 |
31.220 |
30.500 |
63738.020 |
3610.808 |
5.536 |
|
32.720 |
33.110 |
31.390 |
31.280 |
70890.060 |
4124.905 |
5.536 |
|
33.330 |
33.990 |
32.830 |
32.610 |
71628.180 |
4291.478 |
5.536 |
|
33.440 |
34.320 |
33.990 |
32.550 |
95967.810 |
5806.809 |
5.536 |
|
35.430 |
35.650 |
33.770 |
33.770 |
94884.440 |
5887.687 |
5.536 |
|
35.710 |
36.100 |
35.270 |
35.040 |
83143.240 |
5349.062 |
5.536 |
|
35.380 |
36.150 |
35.270 |
34.930 |
98089.200 |
6286.605 |
5.536 |
|
35.990 |
36.100 |
35.820 |
35.430 |
92367.220 |
5967.038 |
5.536 |
|
35.870 |
36.150 |
35.600 |
35.490 |
108189.440 |
6990.653 |
5.536 |
|
35.990 |
36.650 |
36.260 |
35.710 |
135933.850 |
8897.451 |
5.536 |
|
36.870 |
37.150 |
35.650 |
35.430 |
231950.810 |
15192.651 |
5.536 |
|
36.820 |
37.870 |
36.760 |
35.760 |
483835.270 |
32230.615 |
5.536 |
|
33.600 |
37.040 |
36.430 |
33.270 |
343891.880 |
22397.093 |
5.536 |
|
32.770 |
33.940 |
33.770 |
32.170 |
99757.890 |
5972.892 |
5.536 |
|
33.490 |
34.050 |
32.280 |
32.110 |
104617.720 |
6259.621 |
5.536 |
|
34.440 |
34.820 |
32.660 |
31.720 |
162853.020 |
9801.417 |
5.536 |
|
34.930 |
36.480 |
34.880 |
34.380 |
258237.080 |
16535.448 |
5.536 |
|
34.320 |
35.270 |
34.880 |
34.050 |
104822.960 |
6554.702 |
5.536 |
|
34.440 |
35.600 |
34.930 |
33.880 |
194858.100 |
12254.191 |
5.536 |
|
34.320 |
36.150 |
34.770 |
34.050 |
235401.500 |
15003.132 |
5.536 |
|
34.210 |
35.150 |
34.990 |
33.220 |
214429.270 |
13339.469 |
5.536 |
|
34.050 |
34.490 |
34.050 |
33.110 |
170756.470 |
10421.244 |
5.536 |
|
32.610 |
34.160 |
34.050 |
32.610 |
170718.140 |
10398.772 |
5.536 |
|
32.940 |
33.720 |
32.550 |
32.330 |
114417.630 |
6787.087 |
5.536 |
|
31.560 |
33.770 |
33.220 |
31.000 |
186843.820 |
11096.550 |
5.536 |
|
31.670 |
32.500 |
32.110 |
31.280 |
96884.580 |
5601.636 |
5.536 |
|
31.720 |
32.940 |
31.720 |
31.280 |
144131.180 |
8368.185 |
5.536 |
|
