- 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| 鲁北化工(600727)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 |
26.370 |
27.380 |
26.900 |
26.110 |
78152.530 |
3961.984 |
5.275 |
|
26.530 |
26.640 |
26.320 |
25.690 |
94363.110 |
4673.716 |
5.275 |
|
24.690 |
26.580 |
26.580 |
24.630 |
138400.430 |
6935.255 |
5.275 |
|
25.740 |
25.740 |
24.160 |
23.740 |
33777.820 |
1573.224 |
5.275 |
|
25.050 |
26.640 |
26.110 |
24.790 |
41996.280 |
2046.150 |
5.275 |
|
26.270 |
26.900 |
25.210 |
24.900 |
48589.770 |
2401.593 |
5.275 |
|
24.690 |
27.110 |
26.900 |
23.740 |
54659.360 |
2698.336 |
5.275 |
|
24.420 |
25.160 |
24.690 |
23.630 |
26039.450 |
1209.969 |
5.275 |
|
27.220 |
27.380 |
24.530 |
24.530 |
48220.570 |
2339.526 |
5.275 |
|
26.740 |
27.590 |
27.270 |
26.370 |
31088.800 |
1597.328 |
5.275 |
|
26.850 |
27.270 |
26.690 |
26.370 |
25024.400 |
1271.318 |
5.275 |
|
26.800 |
27.320 |
26.950 |
25.900 |
35636.670 |
1791.417 |
5.275 |
|
27.270 |
27.690 |
26.640 |
26.160 |
43645.760 |
2216.240 |
5.275 |
|
30.430 |
30.430 |
27.480 |
27.480 |
45237.290 |
2432.037 |
5.275 |
|
33.920 |
34.070 |
30.540 |
30.540 |
49371.280 |
3003.003 |
5.275 |
|
33.230 |
34.600 |
33.920 |
32.700 |
48668.380 |
3125.923 |
5.275 |
|
33.130 |
33.490 |
33.020 |
31.910 |
35579.700 |
2210.896 |
5.275 |
|
34.290 |
34.920 |
32.700 |
32.490 |
48687.600 |
3104.997 |
5.275 |
|
34.130 |
36.130 |
34.340 |
33.280 |
60456.870 |
3980.439 |
5.275 |
|
32.970 |
34.760 |
34.500 |
32.490 |
64841.100 |
4131.550 |
5.275 |
|
35.230 |
35.660 |
33.230 |
33.070 |
64014.740 |
4172.227 |
5.275 |
|
36.870 |
37.240 |
35.500 |
34.550 |
82636.040 |
5615.766 |
5.275 |
|
36.550 |
37.400 |
36.610 |
35.970 |
80128.100 |
5572.618 |
5.275 |
|
36.760 |
37.190 |
36.610 |
36.180 |
83920.580 |
5824.992 |
5.275 |
|
36.400 |
37.930 |
36.980 |
35.870 |
129383.120 |
9051.422 |
5.275 |
|
36.920 |
38.240 |
37.340 |
36.400 |
144324.280 |
10221.193 |
5.275 |
|
37.190 |
38.660 |
37.130 |
36.080 |
222102.870 |
15672.885 |
5.275 |
|
36.920 |
38.450 |
38.240 |
36.030 |
362990.190 |
25738.835 |
5.275 |
|
32.390 |
34.970 |
34.970 |
32.330 |
134000.980 |
8685.341 |
5.275 |
|
29.960 |
31.860 |
31.810 |
29.960 |
39811.150 |
2333.558 |
5.275 |
|
30.430 |
30.910 |
29.850 |
29.540 |
30519.110 |
1750.259 |
5.275 |
|
31.650 |
31.910 |
29.800 |
29.010 |
37333.730 |
2159.034 |
5.275 |
|
32.490 |
33.710 |
31.960 |
31.810 |
45658.310 |
2819.261 |
5.275 |
|
32.070 |
32.650 |
32.490 |
31.810 |
27050.320 |
1655.708 |
5.275 |
|
31.960 |
32.700 |
32.390 |
31.650 |
44915.900 |
2736.419 |
5.275 |
|
32.700 |
33.550 |
31.960 |
31.750 |
64616.660 |
4019.831 |
5.275 |
|
32.490 |
33.550 |
33.490 |
32.020 |
91629.920 |
5692.402 |
5.275 |
|
32.440 |
32.490 |
32.280 |
31.490 |
52896.570 |
3203.687 |
5.275 |
|
31.120 |
32.540 |
32.280 |
30.910 |
63630.100 |
3852.442 |
5.275 |
|
31.700 |
32.120 |
30.960 |
30.540 |
45340.860 |
2687.836 |
5.275 |
|
29.800 |
32.180 |
31.600 |
29.270 |
79478.270 |
4683.809 |
5.275 |
|
30.540 |
31.440 |
30.700 |
29.540 |
58810.740 |
3408.594 |
5.275 |
|
30.490 |
32.810 |
31.230 |
30.380 |
122177.460 |
7302.246 |
5.275 |
|
