- 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| 贵研铂业(600459)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 |
18.990 |
20.240 |
18.990 |
18.840 |
16497.050 |
2094.864 |
1.538 |
|
17.250 |
19.470 |
19.470 |
17.070 |
16645.270 |
2045.109 |
1.538 |
|
17.530 |
18.070 |
17.700 |
16.980 |
6076.540 |
694.956 |
1.538 |
|
19.330 |
19.680 |
17.530 |
17.530 |
8764.260 |
1050.918 |
1.538 |
|
19.300 |
20.080 |
19.480 |
18.920 |
6773.240 |
865.894 |
1.538 |
|
19.380 |
19.810 |
19.300 |
19.080 |
7332.120 |
926.119 |
1.538 |
|
19.380 |
20.250 |
19.840 |
18.320 |
11250.950 |
1400.381 |
1.538 |
|
19.930 |
20.180 |
19.360 |
19.240 |
6926.620 |
883.278 |
1.538 |
|
21.680 |
21.680 |
20.050 |
19.560 |
12288.120 |
1605.829 |
1.538 |
|
23.440 |
24.100 |
21.730 |
21.070 |
8418.350 |
1254.658 |
1.538 |
|
23.080 |
23.760 |
23.360 |
22.910 |
4303.340 |
650.645 |
1.538 |
|
23.420 |
23.820 |
23.450 |
22.930 |
6663.620 |
1009.822 |
1.538 |
|
25.040 |
25.040 |
23.240 |
22.940 |
10799.700 |
1675.061 |
1.538 |
|
25.900 |
26.000 |
24.910 |
24.880 |
5831.980 |
966.541 |
1.538 |
|
25.840 |
26.300 |
25.990 |
25.160 |
8840.890 |
1474.313 |
1.538 |
|
26.400 |
26.900 |
25.790 |
25.500 |
10490.440 |
1779.517 |
1.538 |
|
27.110 |
27.500 |
26.400 |
26.000 |
7815.890 |
1351.120 |
1.538 |
|
27.530 |
27.530 |
26.960 |
26.680 |
8722.020 |
1529.676 |
1.538 |
|
27.370 |
28.070 |
27.730 |
27.370 |
10377.240 |
1872.900 |
1.538 |
|
27.370 |
27.590 |
27.310 |
27.070 |
8854.530 |
1571.958 |
1.538 |
|
26.940 |
28.100 |
27.740 |
26.910 |
13632.300 |
2431.009 |
1.538 |
|
27.730 |
28.230 |
27.100 |
26.910 |
11695.110 |
2079.778 |
1.538 |
|
27.480 |
28.530 |
27.700 |
27.140 |
13740.120 |
2498.801 |
1.538 |
|
26.420 |
27.710 |
27.600 |
26.140 |
15484.410 |
2723.205 |
1.538 |
|
25.960 |
26.600 |
26.530 |
24.760 |
13110.890 |
2202.585 |
1.538 |
|
26.450 |
26.850 |
25.540 |
25.370 |
14418.390 |
2441.585 |
1.538 |
|
28.300 |
28.590 |
26.140 |
25.820 |
23155.010 |
4035.567 |
1.538 |
|
31.220 |
31.530 |
28.700 |
28.630 |
25536.530 |
4943.083 |
1.538 |
|
30.570 |
31.490 |
30.900 |
30.220 |
22995.750 |
4612.063 |
1.538 |
|
29.710 |
31.220 |
30.480 |
29.680 |
31537.750 |
6238.631 |
1.538 |
|
29.990 |
32.740 |
30.220 |
29.770 |
70595.630 |
14423.570 |
1.538 |
|
27.530 |
31.310 |
31.250 |
26.910 |
83094.850 |
15499.109 |
1.538 |
|
27.960 |
29.050 |
28.470 |
27.340 |
23682.150 |
4367.117 |
1.538 |
|
25.930 |
27.990 |
27.800 |
25.930 |
17848.500 |
3178.814 |
1.538 |
|
26.840 |
27.300 |
26.130 |
25.790 |
14020.520 |
2432.533 |
1.538 |
|
25.070 |
27.630 |
27.140 |
24.680 |
23384.070 |
4060.136 |
1.538 |
|
25.510 |
26.240 |
25.560 |
24.670 |
10368.750 |
1722.293 |
1.538 |
|
25.360 |
25.770 |
25.070 |
24.250 |
10756.830 |
1750.114 |
1.538 |
|
