- 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| 联合化工(002217)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 |
19.180 |
19.760 |
19.130 |
18.560 |
33878.350 |
5398.133 |
1.201 |
|
18.390 |
19.760 |
19.000 |
18.200 |
34328.620 |
5466.422 |
1.201 |
|
17.540 |
18.560 |
18.320 |
17.430 |
15318.170 |
2314.325 |
1.201 |
|
18.290 |
18.500 |
17.900 |
17.190 |
25857.210 |
3861.380 |
1.201 |
|
17.360 |
19.040 |
18.830 |
17.060 |
36938.000 |
5713.364 |
1.201 |
|
17.240 |
17.660 |
17.310 |
16.650 |
12701.830 |
1810.160 |
1.201 |
|
18.260 |
18.860 |
17.600 |
17.280 |
23246.640 |
3510.293 |
1.201 |
|
16.890 |
18.590 |
18.590 |
16.330 |
26889.170 |
4028.172 |
1.201 |
|
16.310 |
17.010 |
16.900 |
16.070 |
11573.390 |
1609.756 |
1.201 |
|
18.240 |
18.290 |
16.380 |
16.380 |
17294.820 |
2453.668 |
1.201 |
|
17.640 |
18.580 |
18.200 |
17.420 |
18796.690 |
2839.170 |
1.201 |
|
17.660 |
18.120 |
17.750 |
17.180 |
13206.160 |
1956.557 |
1.201 |
|
17.660 |
18.160 |
17.970 |
16.490 |
17776.630 |
2553.463 |
1.201 |
|
17.240 |
18.220 |
17.860 |
17.200 |
16518.410 |
2442.332 |
1.201 |
|
19.190 |
19.400 |
17.490 |
17.490 |
15881.920 |
2389.475 |
1.201 |
|
21.740 |
21.740 |
19.430 |
19.430 |
19629.320 |
3303.013 |
1.201 |
|
21.340 |
21.940 |
21.600 |
21.260 |
11837.950 |
2127.953 |
1.201 |
|
21.020 |
21.850 |
21.720 |
20.830 |
19110.140 |
3413.300 |
1.201 |
|
21.010 |
21.800 |
20.900 |
20.830 |
17841.790 |
3151.740 |
1.201 |
|
22.150 |
22.200 |
20.990 |
20.960 |
13706.970 |
2465.613 |
1.201 |
|
21.610 |
22.760 |
22.330 |
21.380 |
18543.940 |
3414.458 |
1.201 |
|
22.690 |
23.000 |
21.600 |
21.600 |
16005.560 |
2949.609 |
1.201 |
|
23.220 |
23.540 |
22.580 |
22.570 |
19909.030 |
3821.851 |
1.201 |
|
23.120 |
23.180 |
22.820 |
22.680 |
19315.330 |
3688.037 |
1.201 |
|
23.540 |
24.020 |
23.340 |
23.190 |
25095.490 |
4914.047 |
1.201 |
|
24.080 |
24.500 |
24.140 |
23.620 |
24931.670 |
5006.823 |
1.201 |
|
24.840 |
25.440 |
23.830 |
23.750 |
36367.430 |
7428.630 |
1.201 |
|
24.450 |
25.220 |
24.600 |
24.140 |
36962.130 |
7622.506 |
1.201 |
|
23.060 |
24.730 |
24.570 |
22.800 |
42169.420 |
8432.582 |
1.201 |
|
23.120 |
23.660 |
23.420 |
21.370 |
39820.270 |
7519.312 |
1.201 |
|
23.420 |
24.080 |
22.940 |
22.710 |
30915.690 |
6032.200 |
1.201 |
|
24.240 |
24.310 |
23.040 |
22.460 |
37788.510 |
7339.920 |
1.201 |
|
25.460 |
26.160 |
24.620 |
24.480 |
46164.060 |
9689.872 |
1.201 |
|
25.700 |
26.600 |
25.560 |
25.040 |
50788.710 |
10888.914 |
1.201 |
|
23.760 |
25.920 |
25.700 |
23.600 |
63498.740 |
13036.383 |
1.201 |
|
24.230 |
24.860 |
23.560 |
23.560 |
44249.140 |
8929.193 |
1.201 |
|
24.680 |
25.280 |
24.750 |
23.960 |
55601.670 |
11348.482 |
1.201 |
|
24.330 |
25.580 |
24.620 |
24.060 |
45550.880 |
9364.942 |
1.201 |
|
23.020 |
25.220 |
24.720 |
22.680 |
61271.910 |
12182.042 |
1.201 |
|
23.960 |
24.450 |
23.040 |
22.580 |
48473.670 |
9390.266 |
1.201 |
|
22.380 |
24.680 |
24.020 |
22.020 |
65744.640 |
12945.102 |
1.201 |
|
21.860 |
22.890 |
22.890 |
21.200 |
53625.130 |
9859.086 |
1.201 |
|
21.900 |
22.960 |
21.690 |
21.630 |
50184.530 |
9327.708 |
1.201 |
|
