- 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| 沧州大化(600230)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 |
16.420 |
16.540 |
15.350 |
15.310 |
24265.410 |
2666.741 |
1.448 |
|
16.670 |
17.310 |
16.990 |
16.580 |
13229.400 |
1549.656 |
1.448 |
|
16.930 |
17.210 |
16.610 |
16.410 |
13221.320 |
1532.487 |
1.448 |
|
16.860 |
17.220 |
16.900 |
16.670 |
11537.670 |
1347.373 |
1.448 |
|
18.250 |
18.250 |
17.280 |
17.240 |
17760.720 |
2149.623 |
1.448 |
|
18.030 |
18.970 |
18.610 |
18.020 |
16606.540 |
2125.652 |
1.448 |
|
17.760 |
18.320 |
18.000 |
17.670 |
11405.180 |
1413.844 |
1.448 |
|
19.990 |
19.990 |
18.120 |
17.530 |
25333.020 |
3255.987 |
1.448 |
|
19.990 |
20.550 |
18.700 |
18.450 |
21347.050 |
2832.366 |
1.448 |
|
20.550 |
20.860 |
20.450 |
20.030 |
7198.700 |
1020.923 |
1.448 |
|
20.100 |
20.990 |
20.480 |
19.920 |
12703.110 |
1788.937 |
1.448 |
|
21.440 |
21.930 |
20.440 |
20.420 |
21424.170 |
3113.041 |
1.448 |
|
20.230 |
21.960 |
21.910 |
19.700 |
34436.080 |
5086.696 |
1.448 |
|
20.280 |
20.780 |
20.190 |
19.700 |
14525.430 |
2028.466 |
1.448 |
|
22.770 |
22.960 |
20.490 |
20.490 |
21744.010 |
3173.581 |
1.448 |
|
22.770 |
23.290 |
22.770 |
22.420 |
11159.510 |
1762.243 |
1.448 |
|
22.860 |
23.540 |
23.040 |
22.570 |
13746.060 |
2187.395 |
1.448 |
|
21.990 |
23.460 |
23.350 |
21.740 |
17649.280 |
2757.185 |
1.448 |
|
22.190 |
23.000 |
22.290 |
21.550 |
20213.920 |
3096.184 |
1.448 |
|
25.420 |
25.930 |
23.190 |
23.190 |
23992.540 |
3975.270 |
1.448 |
|
25.320 |
27.230 |
25.770 |
24.640 |
39279.460 |
7109.244 |
1.448 |
|
25.330 |
25.330 |
24.970 |
24.010 |
20151.600 |
3420.549 |
1.448 |
|
26.580 |
26.720 |
25.090 |
24.160 |
26338.850 |
4650.649 |
1.448 |
|
27.520 |
27.790 |
26.430 |
26.300 |
15421.180 |
2864.991 |
1.448 |
|
28.490 |
28.650 |
27.450 |
27.370 |
10870.190 |
2097.043 |
1.448 |
|
28.810 |
29.450 |
28.650 |
27.500 |
24178.120 |
4738.249 |
1.448 |
|
29.690 |
29.970 |
28.740 |
28.650 |
15809.650 |
3182.613 |
1.448 |
|
29.660 |
29.760 |
29.200 |
28.900 |
13129.620 |
2659.971 |
1.448 |
|
29.840 |
29.840 |
29.110 |
28.790 |
24591.610 |
4957.052 |
1.448 |
|
30.400 |
30.810 |
30.210 |
30.050 |
25667.920 |
5384.923 |
1.448 |
|
31.370 |
31.390 |
30.270 |
30.130 |
27592.830 |
5836.418 |
1.448 |
|
31.140 |
32.410 |
31.680 |
30.970 |
20587.370 |
4485.125 |
1.448 |
|
32.080 |
32.300 |
31.110 |
31.080 |
22495.820 |
4892.502 |
1.448 |
|
31.210 |
32.730 |
32.100 |
31.210 |
31159.070 |
6893.424 |
1.448 |
|
29.980 |
31.390 |
31.170 |
28.970 |
27587.760 |
5829.662 |
1.448 |
|
30.200 |
30.840 |
30.070 |
28.140 |
29960.910 |
6109.632 |
1.448 |
|
30.210 |
31.260 |
29.790 |
29.370 |
19275.910 |
4034.059 |
1.448 |
|
30.420 |
31.500 |
29.660 |
28.500 |
21827.200 |
4547.075 |
1.448 |
|
32.430 |
32.470 |
30.810 |
30.420 |
24219.520 |
5265.696 |
1.448 |
|
31.570 |
32.300 |
32.020 |
30.710 |
21371.750 |
4659.273 |
1.448 |
|
31.840 |
32.150 |
31.430 |
30.810 |
22082.930 |
4776.812 |
1.448 |
|
32.850 |
33.240 |
31.880 |
31.860 |
28419.110 |
6417.961 |
1.448 |
|
32.590 |
33.530 |
33.340 |
32.300 |
34343.060 |
7771.598 |
1.448 |
|
32.260 |
32.650 |
32.080 |
31.260 |
28496.690 |
6295.929 |
1.448 |
|
30.840 |
32.520 |
32.260 |
30.420 |
33551.460 |
7367.495 |
1.448 |
|
30.430 |
31.860 |
30.500 |
30.160 |
26056.460 |
5554.128 |
1.448 |
|
28.820 |
31.680 |
30.750 |
28.320 |
32526.340 |
6817.997 |
1.448 |
|
29.230 |
29.950 |
29.100 |
28.780 |
21882.230 |
4438.227 |
1.448 |
|
29.180 |
29.950 |
29.230 |
28.100 |
24812.870 |
4976.355 |
1.448 |
|
