- 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| 开滦股份(600997)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 |
26.930 |
27.350 |
26.690 |
26.510 |
60391.540 |
9593.656 |
1.688 |
|
27.240 |
28.450 |
27.860 |
27.240 |
83889.680 |
13768.632 |
1.688 |
|
29.290 |
29.350 |
27.520 |
27.290 |
85328.270 |
14259.430 |
1.688 |
|
30.170 |
30.190 |
29.840 |
29.280 |
59687.200 |
10480.400 |
1.688 |
|
32.760 |
32.910 |
30.730 |
30.700 |
50711.010 |
9481.033 |
1.688 |
|
32.270 |
33.970 |
33.330 |
31.910 |
72017.230 |
14123.445 |
1.688 |
|
32.350 |
32.710 |
32.130 |
31.830 |
30569.900 |
5834.493 |
1.688 |
|
31.570 |
32.330 |
32.320 |
30.900 |
44182.760 |
8305.407 |
1.688 |
|
34.360 |
34.360 |
31.840 |
31.710 |
65936.190 |
12729.517 |
1.688 |
|
36.760 |
36.790 |
34.800 |
34.770 |
57242.740 |
12023.098 |
1.688 |
|
38.530 |
39.310 |
37.030 |
36.720 |
51641.780 |
11522.155 |
1.688 |
|
40.050 |
40.780 |
38.160 |
37.650 |
45274.160 |
10470.115 |
1.688 |
|
37.740 |
41.030 |
40.830 |
37.160 |
78513.520 |
18618.969 |
1.688 |
|
37.650 |
38.210 |
38.010 |
36.640 |
36132.220 |
8027.250 |
1.688 |
|
42.720 |
42.720 |
38.780 |
38.780 |
47329.830 |
11250.782 |
1.688 |
|
44.580 |
44.580 |
43.090 |
42.280 |
42500.840 |
10855.460 |
1.688 |
|
43.750 |
45.350 |
44.950 |
43.430 |
32138.190 |
8468.246 |
1.688 |
|
41.870 |
44.040 |
43.660 |
41.030 |
26961.030 |
6777.100 |
1.688 |
|
40.290 |
42.400 |
42.180 |
40.030 |
24957.620 |
6170.889 |
1.688 |
|
43.770 |
43.950 |
41.030 |
40.680 |
41558.420 |
10220.218 |
1.688 |
|
46.100 |
46.800 |
44.490 |
43.730 |
31130.000 |
8405.826 |
1.688 |
|
45.830 |
45.990 |
45.690 |
44.860 |
31522.570 |
8481.484 |
1.688 |
|
45.130 |
46.060 |
45.610 |
43.610 |
58910.820 |
15731.204 |
1.688 |
|
49.640 |
49.640 |
45.070 |
44.860 |
107975.640 |
29556.995 |
1.688 |
|
52.330 |
52.340 |
49.830 |
49.810 |
32854.250 |
9871.324 |
1.688 |
|
54.030 |
54.880 |
52.330 |
51.350 |
64208.680 |
19858.096 |
1.688 |
|
57.410 |
57.750 |
54.990 |
54.880 |
31036.710 |
10257.570 |
1.688 |
|
59.270 |
59.270 |
56.610 |
56.390 |
41965.260 |
14283.974 |
1.688 |
|
57.320 |
59.620 |
59.420 |
56.920 |
48127.460 |
16732.014 |
1.688 |
|
56.780 |
57.830 |
57.730 |
56.730 |
32612.230 |
11103.388 |
1.688 |
|
57.460 |
57.610 |
56.830 |
56.680 |
54330.330 |
18350.075 |
1.688 |
|
58.250 |
59.050 |
58.610 |
57.090 |
84413.020 |
28893.962 |
1.688 |
|
61.430 |
61.440 |
58.610 |
58.560 |
66101.580 |
23155.977 |
1.688 |
|
61.800 |
62.660 |
61.460 |
60.950 |
28346.810 |
10366.648 |
1.688 |
|
58.960 |
62.440 |
62.320 |
56.940 |
67033.020 |
23566.549 |
1.688 |
|
62.290 |
62.470 |
60.080 |
55.530 |
69441.880 |
23944.469 |
1.688 |
|
63.490 |
64.800 |
61.700 |
61.630 |
21749.480 |
8088.494 |
1.688 |
|
64.330 |
65.010 |
63.300 |
61.880 |
27198.920 |
10179.181 |
1.688 |
|
69.230 |
69.550 |
65.580 |
64.850 |
38524.710 |
15279.021 |
1.688 |
|
66.270 |
69.720 |
68.060 |
66.270 |
47918.260 |
19281.109 |
1.688 |
|
64.420 |
66.530 |
65.780 |
64.330 |
27479.630 |
10633.985 |
1.688 |
|
64.210 |
67.170 |
65.090 |
63.840 |
58274.970 |
22768.932 |
1.688 |
|
64.160 |
65.380 |
65.210 |
62.460 |
61493.170 |
23306.723 |
1.688 |
|
63.660 |
66.260 |
64.230 |
62.470 |
54516.680 |
20867.217 |
1.688 |
|
60.870 |
63.080 |
62.290 |
60.360 |
62226.210 |
22707.387 |
1.688 |
|
65.680 |
65.680 |
60.870 |
59.890 |
71542.090 |
25897.497 |
1.688 |
|
66.260 |
69.230 |
66.540 |
62.980 |
42046.150 |
16350.777 |
1.688 |
|
67.860 |
67.860 |
66.900 |
66.360 |
12511.310 |
4970.201 |
1.688 |
|
67.610 |
68.050 |
66.780 |
65.510 |
7921.670 |
3124.054 |
1.688 |
|
