- 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| 登海种业(002041)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 |
51.530 |
53.620 |
51.250 |
50.340 |
98184.370 |
19521.159 |
2.605 |
|
49.370 |
51.740 |
51.300 |
47.160 |
99499.490 |
19038.637 |
2.605 |
|
50.360 |
51.740 |
49.500 |
46.920 |
95014.120 |
17996.865 |
2.605 |
|
51.850 |
55.230 |
49.760 |
48.690 |
86513.300 |
17173.714 |
2.605 |
|
53.410 |
57.060 |
53.640 |
52.320 |
91429.200 |
19249.290 |
2.605 |
|
57.190 |
60.450 |
54.690 |
52.760 |
118713.630 |
25561.480 |
2.605 |
|
59.250 |
61.230 |
58.130 |
57.810 |
161897.650 |
37061.296 |
2.605 |
|
50.810 |
57.060 |
57.060 |
50.570 |
150017.690 |
32217.339 |
2.605 |
|
52.110 |
53.150 |
51.870 |
49.240 |
105711.260 |
20677.232 |
2.605 |
|
51.330 |
54.710 |
53.410 |
50.280 |
161734.930 |
32626.505 |
2.605 |
|
47.650 |
51.250 |
51.250 |
46.920 |
158342.590 |
30234.634 |
2.605 |
|
42.290 |
46.580 |
46.580 |
41.870 |
137523.930 |
24134.940 |
2.605 |
|
43.250 |
44.290 |
42.340 |
41.740 |
60915.510 |
9991.654 |
2.605 |
|
48.330 |
49.450 |
45.180 |
45.180 |
30871.450 |
5509.586 |
2.605 |
|
55.390 |
56.020 |
50.210 |
50.210 |
45907.070 |
9363.884 |
2.605 |
|
58.360 |
58.520 |
55.780 |
55.260 |
35479.830 |
7723.335 |
2.605 |
|
57.320 |
59.820 |
57.760 |
53.250 |
63584.020 |
13809.876 |
2.605 |
|
62.740 |
63.730 |
57.270 |
57.160 |
54176.590 |
12435.925 |
2.605 |
|
65.000 |
66.670 |
63.150 |
63.000 |
35630.070 |
8834.756 |
2.605 |
|
65.000 |
66.120 |
65.110 |
62.790 |
42973.960 |
10620.589 |
2.605 |
|
66.720 |
67.710 |
65.470 |
65.080 |
34836.820 |
8878.239 |
2.605 |
|
67.870 |
68.860 |
66.650 |
65.130 |
41501.950 |
10672.698 |
2.605 |
|
68.760 |
70.350 |
67.530 |
67.350 |
52992.290 |
13912.225 |
2.605 |
|
70.080 |
71.620 |
69.800 |
69.070 |
72762.470 |
19585.130 |
2.605 |
|
68.520 |
73.260 |
70.610 |
67.740 |
119632.300 |
32904.563 |
2.605 |
|
68.470 |
69.560 |
68.940 |
67.690 |
74652.150 |
19626.912 |
2.605 |
|
65.920 |
69.750 |
68.130 |
64.740 |
102161.160 |
26565.670 |
2.605 |
|
67.740 |
69.280 |
66.440 |
66.440 |
74675.900 |
19329.425 |
2.605 |
|
66.180 |
69.900 |
68.520 |
64.560 |
96888.780 |
25064.301 |
2.605 |
|
66.700 |
69.300 |
67.250 |
63.440 |
106149.990 |
26693.216 |
2.605 |
|
71.650 |
74.120 |
66.960 |
66.590 |
109164.780 |
29348.998 |
2.605 |
|
72.120 |
75.530 |
72.430 |
70.630 |
200531.540 |
56531.699 |
2.605 |
|
62.920 |
70.550 |
70.550 |
62.840 |
140580.580 |
37112.055 |
2.605 |
|
62.010 |
66.020 |
64.140 |
61.230 |
70974.080 |
17495.537 |
2.605 |
|
65.080 |
66.390 |
63.130 |
61.540 |
106800.610 |
25835.704 |
2.605 |
|
72.900 |
75.430 |
67.220 |
66.700 |
141284.220 |
38760.275 |
2.605 |
|
73.340 |
77.040 |
73.470 |
72.070 |
127512.080 |
36204.200 |
2.605 |
|
69.820 |
77.170 |
74.120 |
67.740 |
166480.130 |
46037.800 |
2.605 |
|
68.780 |
73.320 |
70.810 |
68.700 |
150732.110 |
41006.382 |
2.605 |
|
70.010 |
71.650 |
69.820 |
66.700 |
155945.160 |
41366.906 |
2.605 |
|
63.570 |
71.260 |
69.360 |
62.790 |
161256.510 |
42114.901 |
2.605 |
|
62.660 |
67.660 |
65.000 |
61.850 |
105188.650 |
26422.420 |
2.605 |
|
66.910 |
67.690 |
62.970 |
62.610 |
72751.400 |
17879.547 |
2.605 |
|
