- 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| 柳化股份(600423)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 |
20.950 |
21.130 |
19.750 |
19.730 |
12044.370 |
1154.381 |
2.145 |
|
21.430 |
21.980 |
21.680 |
21.060 |
10837.290 |
1085.001 |
2.145 |
|
22.260 |
22.670 |
21.530 |
20.780 |
23712.000 |
2372.954 |
2.145 |
|
23.590 |
23.810 |
22.330 |
22.220 |
22221.450 |
2358.305 |
2.145 |
|
25.090 |
25.310 |
23.810 |
23.760 |
23198.540 |
2637.194 |
2.145 |
|
25.420 |
26.320 |
25.820 |
24.990 |
15330.320 |
1847.695 |
2.145 |
|
24.410 |
25.370 |
24.960 |
24.410 |
11804.760 |
1374.590 |
2.145 |
|
25.200 |
25.720 |
24.750 |
24.300 |
20132.870 |
2344.853 |
2.145 |
|
27.110 |
27.110 |
25.370 |
24.300 |
48384.410 |
5835.710 |
2.145 |
|
24.020 |
26.790 |
26.640 |
23.940 |
38459.190 |
4551.287 |
2.145 |
|
25.520 |
25.930 |
24.540 |
23.590 |
32406.180 |
3716.360 |
2.145 |
|
26.340 |
26.960 |
26.060 |
25.200 |
37723.370 |
4569.642 |
2.145 |
|
24.210 |
27.090 |
27.020 |
24.130 |
72662.510 |
8811.722 |
2.145 |
|
24.360 |
24.770 |
24.620 |
23.380 |
22513.230 |
2553.195 |
2.145 |
|
26.920 |
27.560 |
24.410 |
24.340 |
25984.850 |
3142.069 |
2.145 |
|
25.740 |
27.770 |
27.050 |
24.840 |
42743.680 |
5276.427 |
2.145 |
|
25.610 |
26.380 |
25.870 |
24.990 |
16400.050 |
1974.358 |
2.145 |
|
25.310 |
26.340 |
25.800 |
24.060 |
18186.580 |
2132.345 |
2.145 |
|
25.520 |
26.380 |
25.590 |
24.560 |
22658.340 |
2693.237 |
2.145 |
|
29.250 |
29.380 |
26.530 |
26.530 |
21910.660 |
2806.192 |
2.145 |
|
30.760 |
30.820 |
29.470 |
29.280 |
34463.090 |
4803.937 |
2.145 |
|
32.090 |
32.150 |
30.780 |
29.600 |
60263.600 |
8578.641 |
2.145 |
|
34.720 |
34.960 |
32.090 |
31.570 |
23054.400 |
3589.954 |
2.145 |
|
35.350 |
35.800 |
34.290 |
34.100 |
16242.520 |
2618.494 |
2.145 |
|
35.920 |
36.220 |
35.370 |
35.350 |
9012.690 |
1494.211 |
2.145 |
|
34.420 |
36.310 |
35.970 |
34.420 |
18511.130 |
3046.320 |
2.145 |
|
36.030 |
36.460 |
34.830 |
34.740 |
25623.000 |
4265.662 |
2.145 |
|
36.720 |
37.210 |
35.860 |
35.620 |
25373.720 |
4271.028 |
2.145 |
|
37.530 |
37.790 |
36.250 |
35.770 |
42450.800 |
7181.714 |
2.145 |
|
39.180 |
39.250 |
37.640 |
37.530 |
28750.780 |
5117.377 |
2.145 |
|
37.940 |
38.950 |
38.650 |
37.530 |
19085.690 |
3415.761 |
2.145 |
|
38.350 |
38.990 |
38.130 |
37.550 |
31572.700 |
5611.484 |
2.145 |
|
38.930 |
40.190 |
37.620 |
37.430 |
45608.160 |
8274.055 |
2.145 |
|
38.450 |
39.160 |
38.860 |
37.880 |
34844.880 |
6255.779 |
2.145 |
|
36.250 |
38.820 |
38.240 |
36.030 |
40552.240 |
7195.421 |
2.145 |
|
36.030 |
37.230 |
36.460 |
34.660 |
23445.490 |
3946.824 |
2.145 |
|
34.960 |
37.100 |
36.120 |
34.770 |
43232.770 |
7252.612 |
2.145 |
|
34.320 |
35.170 |
34.660 |
32.860 |
25208.450 |
4012.402 |
2.145 |
|
37.530 |
37.960 |
34.890 |
34.740 |
38543.080 |
6515.623 |
2.145 |
|
36.460 |
38.050 |
36.980 |
36.030 |
21651.160 |
3746.747 |
2.145 |
|
38.150 |
38.150 |
36.740 |
36.100 |
21780.050 |
3749.713 |
2.145 |
|
37.750 |
38.500 |
37.130 |
36.980 |
30281.280 |
5350.004 |
2.145 |
|
36.870 |
39.210 |
38.860 |
36.590 |
52714.110 |
9230.281 |
2.145 |
|
36.700 |
37.810 |
36.850 |
35.390 |
41336.270 |
7056.708 |
2.145 |
|
36.030 |
37.640 |
36.780 |
35.620 |
44337.680 |
7640.716 |
2.145 |
|
35.280 |
36.030 |
35.620 |
34.680 |
51724.300 |
8569.828 |
2.145 |
|
33.140 |
36.310 |
35.540 |
32.640 |
46514.740 |
7613.021 |
2.145 |
|
32.860 |
33.990 |
33.890 |
32.770 |
35791.020 |
5569.030 |
2.145 |
|
32.340 |
34.020 |
32.960 |
32.320 |
45013.220 |
6935.866 |
2.145 |
|
