- 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| 丹化科技(600844)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 |
60.700 |
62.710 |
59.940 |
59.380 |
13694.540 |
2395.152 |
3.469 |
|
57.340 |
63.060 |
63.060 |
55.670 |
14752.840 |
2524.436 |
3.469 |
|
56.820 |
60.670 |
57.340 |
56.190 |
9021.750 |
1500.990 |
3.469 |
|
68.330 |
68.510 |
61.360 |
61.360 |
7430.000 |
1338.833 |
3.469 |
|
70.410 |
72.080 |
68.160 |
66.670 |
8919.040 |
1764.059 |
3.469 |
|
71.520 |
74.120 |
71.180 |
67.710 |
11898.780 |
2423.756 |
3.469 |
|
73.880 |
74.400 |
73.190 |
72.110 |
2649.440 |
557.982 |
3.469 |
|
70.100 |
74.400 |
73.710 |
70.100 |
5826.600 |
1224.284 |
3.469 |
|
77.520 |
79.710 |
72.390 |
70.410 |
11423.320 |
2497.678 |
3.469 |
|
76.380 |
79.190 |
78.150 |
76.340 |
6808.680 |
1525.182 |
3.469 |
|
79.780 |
79.780 |
78.740 |
76.930 |
5592.270 |
1255.413 |
3.469 |
|
80.130 |
81.510 |
79.990 |
78.600 |
5344.090 |
1224.467 |
3.469 |
|
78.740 |
81.510 |
80.230 |
76.930 |
3632.490 |
820.945 |
3.469 |
|
80.820 |
82.350 |
80.330 |
78.950 |
4900.500 |
1132.208 |
3.469 |
|
83.420 |
84.950 |
82.410 |
76.480 |
6525.470 |
1531.277 |
3.469 |
|
84.980 |
85.850 |
84.980 |
84.360 |
1553.150 |
381.359 |
3.469 |
|
85.500 |
88.380 |
85.610 |
84.980 |
2135.610 |
527.234 |
3.469 |
|
88.450 |
88.450 |
86.020 |
85.260 |
2953.390 |
734.921 |
3.469 |
|
87.440 |
89.420 |
86.960 |
86.720 |
3455.700 |
871.800 |
3.469 |
|
88.730 |
89.560 |
87.580 |
87.410 |
3710.760 |
942.518 |
3.469 |
|
89.800 |
90.360 |
89.390 |
88.450 |
8181.540 |
2105.864 |
3.469 |
|
88.870 |
90.080 |
89.280 |
86.720 |
6221.730 |
1583.258 |
3.469 |
|
89.730 |
91.290 |
88.970 |
87.580 |
8164.510 |
2094.223 |
3.469 |
|
88.870 |
90.110 |
89.770 |
87.830 |
9148.900 |
2354.277 |
3.469 |
|
83.490 |
90.150 |
89.210 |
83.490 |
6875.700 |
1712.492 |
3.469 |
|
84.980 |
87.340 |
83.000 |
82.590 |
6760.620 |
1648.067 |
3.469 |
|
87.760 |
87.930 |
84.980 |
83.910 |
6126.270 |
1517.658 |
3.469 |
|
89.210 |
90.570 |
88.450 |
87.760 |
9116.510 |
2343.050 |
3.469 |
|
87.060 |
91.190 |
88.830 |
86.370 |
6389.270 |
1640.092 |
3.469 |
|
87.690 |
89.770 |
88.100 |
86.330 |
7173.210 |
1810.093 |
3.469 |
|
91.050 |
91.880 |
89.350 |
89.040 |
11341.290 |
2951.409 |
3.469 |
|
92.650 |
92.750 |
92.650 |
89.730 |
13622.900 |
3582.090 |
3.469 |
|
87.340 |
91.850 |
91.680 |
86.540 |
14792.710 |
3806.334 |
3.469 |
|
85.540 |
89.910 |
88.170 |
83.630 |
11629.060 |
2923.077 |
3.469 |
|
86.750 |
90.180 |
85.710 |
83.590 |
12608.250 |
3157.952 |
3.469 |
|
86.020 |
90.530 |
88.660 |
83.320 |
38087.020 |
9458.784 |
3.469 |
|
78.670 |
84.600 |
84.600 |
77.180 |
19131.480 |
4599.148 |
3.469 |
|
77.350 |
77.350 |
76.900 |
73.880 |
4100.320 |
902.121 |
3.469 |
|
