- 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| 北辰实业(601588)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 |
3.870 |
3.870 |
3.650 |
3.620 |
148546.680 |
5531.630 |
1.006 |
|
4.020 |
4.070 |
3.990 |
3.930 |
99684.470 |
3944.614 |
1.006 |
|
4.000 |
4.110 |
4.040 |
3.910 |
196884.600 |
7892.667 |
1.006 |
|
3.870 |
4.070 |
4.010 |
3.740 |
165981.110 |
6478.062 |
1.006 |
|
4.110 |
4.130 |
3.920 |
3.830 |
205877.580 |
8108.902 |
1.006 |
|
3.750 |
4.100 |
4.100 |
3.720 |
277330.370 |
10971.860 |
1.006 |
|
3.730 |
3.810 |
3.720 |
3.670 |
96545.630 |
3590.356 |
1.006 |
|
3.630 |
3.880 |
3.740 |
3.630 |
149823.430 |
5603.026 |
1.006 |
|
3.930 |
3.970 |
3.630 |
3.610 |
152132.210 |
5697.788 |
1.006 |
|
4.080 |
4.180 |
4.010 |
3.940 |
128384.450 |
5165.104 |
1.006 |
|
4.050 |
4.320 |
4.130 |
4.000 |
259517.130 |
10602.212 |
1.006 |
|
4.020 |
4.490 |
4.440 |
3.960 |
284942.050 |
12153.724 |
1.006 |
|
3.970 |
4.140 |
4.080 |
3.910 |
131411.300 |
5288.779 |
1.006 |
|
4.500 |
4.530 |
4.070 |
4.070 |
150632.750 |
6382.137 |
1.006 |
|
4.670 |
4.690 |
4.520 |
4.480 |
154138.880 |
7029.406 |
1.006 |
|
4.610 |
4.810 |
4.630 |
4.470 |
203209.640 |
9373.503 |
1.006 |
|
4.630 |
4.870 |
4.740 |
4.400 |
296780.890 |
13410.089 |
1.006 |
|
5.030 |
5.170 |
4.880 |
4.880 |
242284.140 |
11883.188 |
1.006 |
|
5.870 |
5.870 |
5.420 |
5.420 |
128645.590 |
6976.823 |
1.006 |
|
6.710 |
6.820 |
6.030 |
6.030 |
208507.090 |
13050.909 |
1.006 |
|
6.480 |
6.710 |
6.690 |
6.400 |
130713.040 |
8538.015 |
1.006 |
|
6.560 |
6.790 |
6.440 |
6.320 |
126238.960 |
8163.032 |
1.006 |
|
6.860 |
7.080 |
6.550 |
6.520 |
123235.660 |
8230.368 |
1.006 |
|
7.190 |
7.300 |
6.960 |
6.840 |
123138.770 |
8724.300 |
1.006 |
|
6.760 |
7.270 |
7.190 |
6.640 |
188181.490 |
13150.157 |
1.006 |
|
7.350 |
7.400 |
6.810 |
6.800 |
192636.620 |
13393.824 |
1.006 |
|
7.550 |
7.650 |
7.350 |
7.190 |
134608.920 |
9897.932 |
1.006 |
|
7.700 |
7.740 |
7.390 |
7.270 |
204613.540 |
15161.437 |
1.006 |
|
7.850 |
7.990 |
7.820 |
7.730 |
185376.160 |
14480.472 |
1.006 |
|
7.750 |
7.900 |
7.720 |
7.580 |
221906.200 |
17100.623 |
1.006 |
|
7.450 |
7.890 |
7.860 |
7.450 |
304417.980 |
23415.178 |
1.006 |
|
7.590 |
7.830 |
7.490 |
7.460 |
190869.920 |
14435.213 |
1.006 |
|
7.640 |
7.920 |
7.560 |
7.540 |
240380.500 |
18405.377 |
1.006 |
|
7.140 |
7.800 |
7.620 |
7.110 |
344203.300 |
25855.847 |
1.006 |
|
7.150 |
7.370 |
7.360 |
6.560 |
369632.790 |
25789.280 |
1.006 |
|
7.840 |
8.030 |
7.100 |
7.090 |
544017.140 |
40006.441 |
1.006 |
|
8.660 |
8.750 |
7.870 |
7.870 |
575366.490 |
46591.613 |
1.006 |
|
8.420 |
8.890 |
8.750 |
8.350 |
591795.320 |
50850.581 |
1.006 |
|
8.250 |
8.490 |
8.320 |
8.150 |
249830.080 |
20645.043 |
1.006 |
|
8.230 |
8.630 |
8.300 |
8.200 |
383737.990 |
32008.083 |
1.006 |
|
8.200 |
8.920 |
8.410 |
8.050 |
646964.470 |
54315.273 |
1.006 |
|
8.180 |
8.600 |
8.280 |
8.050 |
435551.000 |
36122.149 |
1.006 |
|
8.200 |
8.420 |
8.260 |
7.850 |
548001.690 |
44277.226 |
1.006 |
|
7.830 |
8.400 |
8.250 |
7.770 |
890670.560 |
73038.904 |
1.006 |
|
6.920 |
7.640 |
7.640 |
6.800 |
565159.470 |
41548.197 |
1.006 |
|
6.540 |
7.030 |
6.940 |
6.390 |
337605.680 |
22938.434 |
1.006 |
|
6.590 |
6.640 |
6.560 |
6.340 |
189490.890 |
12240.225 |
1.006 |
|
6.440 |
6.730 |
6.550 |
6.440 |
333883.980 |
21837.475 |
1.006 |
|
