2007年营销服务业股票数据.xls

《2007年营销服务业股票数据.xls》由会员分享，可在线阅读，更多相关《2007年营销服务业股票数据.xls（30页珍藏版）》请在得力文库 - 分享文档赚钱的网站上搜索。

1、代码简称日期开盘价(元)收盘价(元)最高价(元)000673.SZ当代东方2007-01-043.593.453.60000673.SZ当代东方2007-01-053.463.503.57000673.SZ当代东方2007-01-083.493.623.62000673.SZ当代东方2007-01-093.603.743.80000673.SZ当代东方2007-01-103.703.733.75000673.SZ当代东方2007-01-113.733.883.92000673.SZ当代东方2007-01-123.863.723.92000673.SZ当代东方2007-01-153.723.72

2、3.72000673.SZ当代东方2007-01-163.723.723.72000673.SZ当代东方2007-01-173.723.723.72000673.SZ当代东方2007-01-183.723.723.72000673.SZ当代东方2007-01-193.723.723.72000673.SZ当代东方2007-01-223.723.723.72000673.SZ当代东方2007-01-233.723.723.72000673.SZ当代东方2007-01-243.723.723.72000673.SZ当代东方2007-01-253.723.723.72000673.SZ当代东方200

3、7-01-263.723.723.72000673.SZ当代东方2007-01-293.913.913.91000673.SZ当代东方2007-01-304.114.114.11000673.SZ当代东方2007-01-314.324.324.32000673.SZ当代东方2007-02-014.544.544.54000673.SZ当代东方2007-02-024.774.774.77000673.SZ当代东方2007-02-054.774.774.77000673.SZ当代东方2007-02-064.774.774.77000673.SZ当代东方2007-02-074.774.774.770

4、00673.SZ当代东方2007-02-084.774.774.77000673.SZ当代东方2007-02-094.774.774.77000673.SZ当代东方2007-02-124.774.774.77000673.SZ当代东方2007-02-134.774.774.77000673.SZ当代东方2007-02-144.774.774.77000673.SZ当代东方2007-02-153.954.554.87000673.SZ当代东方2007-02-164.414.434.54000673.SZ当代东方2007-02-264.404.694.75000673.SZ当代东方2007-02-

5、274.795.165.16000673.SZ当代东方2007-02-285.165.655.68000673.SZ当代东方2007-03-015.565.255.64000673.SZ当代东方2007-03-025.255.255.25000673.SZ当代东方2007-03-055.325.005.35000673.SZ当代东方2007-03-064.944.884.96000673.SZ当代东方2007-03-074.895.025.07000673.SZ当代东方2007-03-085.025.155.20000673.SZ当代东方2007-03-095.155.225.30000673

6、.SZ当代东方2007-03-125.265.315.40000673.SZ当代东方2007-03-135.305.605.75000673.SZ当代东方2007-03-145.385.455.59000673.SZ当代东方2007-03-155.415.865.88000673.SZ当代东方2007-03-165.905.555.97000673.SZ当代东方2007-03-195.285.395.46000673.SZ当代东方2007-03-205.395.565.65000673.SZ当代东方2007-03-215.555.835.83000673.SZ当代东方2007-03-225.8

7、15.926.10000673.SZ当代东方2007-03-235.935.855.98000673.SZ当代东方2007-03-265.876.246.34000673.SZ当代东方2007-03-276.306.246.38000673.SZ当代东方2007-03-286.256.096.38000673.SZ当代东方2007-03-296.095.646.10000673.SZ当代东方2007-03-305.515.645.76000673.SZ当代东方2007-04-025.645.705.74000673.SZ当代东方2007-04-035.725.685.75000673.SZ当代

8、东方2007-04-045.685.685.68000673.SZ当代东方2007-04-055.405.405.40000673.SZ当代东方2007-04-065.165.285.40000673.SZ当代东方2007-04-095.155.325.35000673.SZ当代东方2007-04-105.325.215.32000673.SZ当代东方2007-04-115.195.225.28000673.SZ当代东方2007-04-125.215.345.46000673.SZ当代东方2007-04-135.365.615.61000673.SZ当代东方2007-04-165.895.89

9、5.89000673.SZ当代东方2007-04-176.186.186.18000673.SZ当代东方2007-04-186.496.256.49000673.SZ当代东方2007-04-196.305.946.30000673.SZ当代东方2007-04-205.896.206.24000673.SZ当代东方2007-04-236.186.076.18000673.SZ当代东方2007-04-246.076.076.07000673.SZ当代东方2007-04-255.985.946.21000673.SZ当代东方2007-04-265.955.986.14000673.SZ当代东方200

10、7-04-275.985.816.06000673.SZ当代东方2007-04-305.715.655.89000673.SZ当代东方2007-05-085.745.935.93000673.SZ当代东方2007-05-096.196.236.23000673.SZ当代东方2007-05-106.506.366.54000673.SZ当代东方2007-05-116.436.686.68000673.SZ当代东方2007-05-146.767.017.01000673.SZ当代东方2007-05-157.337.367.36000673.SZ当代东方2007-05-167.367.367.360

11、00673.SZ当代东方2007-05-177.367.367.36000673.SZ当代东方2007-05-187.367.367.36000673.SZ当代东方2007-05-217.367.367.36000673.SZ当代东方2007-05-227.367.367.36000673.SZ当代东方2007-05-237.737.737.73000673.SZ当代东方2007-05-248.128.128.12000673.SZ当代东方2007-05-258.477.988.49000673.SZ当代东方2007-05-288.108.208.32000673.SZ当代东方2007-05-

12、298.287.958.28000673.SZ当代东方2007-05-307.557.557.78000673.SZ当代东方2007-05-317.177.177.17000673.SZ当代东方2007-06-016.816.816.81000673.SZ当代东方2007-06-046.476.476.47000673.SZ当代东方2007-06-056.156.156.15000673.SZ当代东方2007-06-065.845.846.40000673.SZ当代东方2007-06-075.605.846.01000673.SZ当代东方2007-06-085.876.136.13000673

13、.SZ当代东方2007-06-116.436.196.44000673.SZ当代东方2007-06-126.255.886.26000673.SZ当代东方2007-06-135.856.166.17000673.SZ当代东方2007-06-146.265.966.27000673.SZ当代东方2007-06-155.855.745.96000673.SZ当代东方2007-06-185.785.966.03000673.SZ当代东方2007-06-195.976.026.10000673.SZ当代东方2007-06-206.036.326.32000673.SZ当代东方2007-06-216.6

14、36.646.64000673.SZ当代东方2007-06-226.796.316.94000673.SZ当代东方2007-06-256.015.996.30000673.SZ当代东方2007-06-265.705.695.78000673.SZ当代东方2007-06-275.585.955.97000673.SZ当代东方2007-06-285.885.656.06000673.SZ当代东方2007-06-295.375.375.65000673.SZ当代东方2007-07-025.175.105.25000673.SZ当代东方2007-07-035.004.885.09000673.SZ当代

15、东方2007-07-044.894.955.00000673.SZ当代东方2007-07-054.774.825.20000673.SZ当代东方2007-07-064.584.894.97000673.SZ当代东方2007-07-094.895.025.04000673.SZ当代东方2007-07-105.005.275.27000673.SZ当代东方2007-07-115.345.175.35000673.SZ当代东方2007-07-125.225.205.28000673.SZ当代东方2007-07-135.205.185.27000673.SZ当代东方2007-07-165.094.92

16、5.25000673.SZ当代东方2007-07-174.904.904.97000673.SZ当代东方2007-07-184.904.995.07000673.SZ当代东方2007-07-194.985.035.15000673.SZ当代东方2007-07-205.015.285.28000673.SZ当代东方2007-07-235.545.395.54000673.SZ当代东方2007-07-245.425.555.66000673.SZ当代东方2007-07-255.625.835.83000673.SZ当代东方2007-07-266.006.126.12000673.SZ当代东方200

17、7-07-276.126.366.43000673.SZ当代东方2007-07-306.506.266.50000673.SZ当代东方2007-07-316.136.346.50000673.SZ当代东方2007-08-016.356.026.40000673.SZ当代东方2007-08-025.906.006.17000673.SZ当代东方2007-08-036.005.946.10000673.SZ当代东方2007-08-065.945.976.09000673.SZ当代东方2007-08-075.906.186.18000673.SZ当代东方2007-08-086.136.166.300

18、00673.SZ当代东方2007-08-096.206.206.35000673.SZ当代东方2007-08-106.196.256.31000673.SZ当代东方2007-08-136.356.566.56000673.SZ当代东方2007-08-146.896.896.89000673.SZ当代东方2007-08-157.237.237.23000673.SZ当代东方2007-08-167.377.597.59000673.SZ当代东方2007-08-177.937.787.97000673.SZ当代东方2007-08-207.667.807.96000673.SZ当代东方2007-08-

19、217.817.857.90000673.SZ当代东方2007-08-227.818.248.24000673.SZ当代东方2007-08-238.658.658.65000673.SZ当代东方2007-08-249.089.089.08000673.SZ当代东方2007-08-279.539.539.53000673.SZ当代东方2007-08-289.609.059.60000673.SZ当代东方2007-08-298.738.609.00000673.SZ当代东方2007-08-308.408.969.03000673.SZ当代东方2007-08-318.789.189.41000673

20、.SZ当代东方2007-09-039.059.109.55000673.SZ当代东方2007-09-049.108.659.18000673.SZ当代东方2007-09-058.338.278.68000673.SZ当代东方2007-09-068.338.688.68000673.SZ当代东方2007-09-079.119.119.11000673.SZ当代东方2007-09-109.229.339.45000673.SZ当代东方2007-09-119.489.229.80000673.SZ当代东方2007-09-129.129.109.39000673.SZ当代东方2007-09-138.9

21、09.409.53000673.SZ当代东方2007-09-149.309.309.54000673.SZ当代东方2007-09-179.259.239.60000673.SZ当代东方2007-09-189.269.409.45000673.SZ当代东方2007-09-199.439.879.87000673.SZ当代东方2007-09-2010.1010.3610.36000673.SZ当代东方2007-09-2110.5010.0910.50000673.SZ当代东方2007-09-249.8010.0210.20000673.SZ当代东方2007-09-2510.029.9010.150

22、00673.SZ当代东方2007-09-269.909.9210.05000673.SZ当代东方2007-09-279.699.559.97000673.SZ当代东方2007-09-289.409.659.73000673.SZ当代东方2007-10-089.789.299.78000673.SZ当代东方2007-10-099.178.839.17000673.SZ当代东方2007-10-108.798.819.22000673.SZ当代东方2007-10-118.589.069.10000673.SZ当代东方2007-10-129.099.519.51000673.SZ当代东方2007-10

23、-159.839.969.99000673.SZ当代东方2007-10-1610.2810.0410.28000673.SZ当代东方2007-10-179.629.859.99000673.SZ当代东方2007-10-189.999.449.99000673.SZ当代东方2007-10-199.459.129.45000673.SZ当代东方2007-10-229.109.309.34000673.SZ当代东方2007-10-239.309.119.35000673.SZ当代东方2007-10-249.258.909.45000673.SZ当代东方2007-10-258.858.469.0500

24、0673.SZ当代东方2007-10-268.218.048.55000673.SZ当代东方2007-10-297.738.328.43000673.SZ当代东方2007-10-308.308.588.65000673.SZ当代东方2007-10-318.588.658.77000673.SZ当代东方2007-11-018.658.448.76000673.SZ当代东方2007-11-028.318.108.33000673.SZ当代东方2007-11-058.058.508.51000673.SZ当代东方2007-11-068.588.518.70000673.SZ当代东方2007-11-0

25、78.518.948.94000673.SZ当代东方2007-11-088.899.179.39000673.SZ当代东方2007-11-099.019.189.20000673.SZ当代东方2007-11-129.109.189.47000673.SZ当代东方2007-11-139.309.369.45000673.SZ当代东方2007-11-149.459.459.62000673.SZ当代东方2007-11-159.269.109.56000673.SZ当代东方2007-11-169.278.689.27000673.SZ当代东方2007-11-198.289.119.11000673.

26、SZ当代东方2007-11-209.009.279.34000673.SZ当代东方2007-11-219.279.199.39000673.SZ当代东方2007-11-229.129.019.38000673.SZ当代东方2007-11-239.019.469.46000673.SZ当代东方2007-11-269.759.699.78000673.SZ当代东方2007-11-279.699.699.69000673.SZ当代东方2007-11-289.699.699.69000673.SZ当代东方2007-11-299.699.699.69000673.SZ当代东方2007-11-309.69

27、9.699.69000673.SZ当代东方2007-12-039.699.699.69000673.SZ当代东方2007-12-049.699.699.69000673.SZ当代东方2007-12-059.699.699.69000673.SZ当代东方2007-12-069.699.699.69000673.SZ当代东方2007-12-079.699.699.69000673.SZ当代东方2007-12-109.699.699.69000673.SZ当代东方2007-12-119.699.699.69000673.SZ当代东方2007-12-129.699.699.69000673.SZ当代东

28、方2007-12-139.699.699.69000673.SZ当代东方2007-12-149.699.699.69000673.SZ当代东方2007-12-179.699.699.69000673.SZ当代东方2007-12-189.699.699.69000673.SZ当代东方2007-12-199.699.699.69000673.SZ当代东方2007-12-209.699.699.69000673.SZ当代东方2007-12-219.699.699.69000673.SZ当代东方2007-12-249.699.699.69000673.SZ当代东方2007-12-259.699.699

29、.69000673.SZ当代东方2007-12-269.699.699.69000673.SZ当代东方2007-12-279.699.699.69000673.SZ当代东方2007-12-289.699.699.69数数据据来来源源：恒恒生生聚聚源源成交量(手)成交额(元)1484803.005168618.381140399.003945463.47904392.003223116.311288885.004763406.752258677.008247878.232744385.0010549068.401503310.005722267.85-83270.00325585.7010960

30、0.00450456.00618728.002672904.965142931.0023340476.742390781.0011404025.37-24491483.00106540431.5314736129.0065203367.7913746384.0063583416.2029131021.00146590005.6319236765.00102866220.6411348870.0060354187.97-7579421.0037658467.434461872.0021729411.434326263.0021630131.126033796.0030650566.9168873

31、98.0035907636.876381575.0033864452.678966577.0049115058.886512332.0035579640.9311395258.0064851590.8920630756.00116503477.876569961.0035186874.925739736.0031274784.668916156.0050687981.6712589021.0074550156.7811512477.0067485705.3012713893.0077101795.7410514668.0065354763.927764750.0047214963.085582

32、330.0032531246.943727246.0020771760.093796141.0021402198.563661634.0020703679.49-1801300.009727020.0017421211.0091136063.1817172727.0088189425.837002775.0036512164.436563400.0034180446.409347273.0050007587.788509925.0047159215.886442188.0037891058.405256457.0032468675.1018506866.00117447660.83882495

33、1.0053871463.389863311.0060742545.529605329.0058271887.43-5025006.0029907114.134996339.0029990128.004799421.0028390021.555636939.0032177923.092623122.0015434489.056206344.0038598198.2910010192.0063838863.219592716.0063066285.527672918.0053403741.363398449.0024958060.64-479513.003706635.491719915.001

34、3965709.8017216554.00139275418.4110433632.0084571344.495709778.0045903030.433503047.0026521925.80761100.005457087.00611500.004164315.00123300.00797751.0096000.00590400.0011217118.0066837800.127414349.0042819239.446013548.0036789746.566257409.0039378069.135009662.0029659859.647167115.0043380377.51463

35、6788.0028068266.083449888.0019998520.924717216.0028139056.803964937.0023627153.285199498.0032448637.1910724433.0071097509.149742948.0064658486.323125544.0018812012.581972466.0011231119.544829106.0027443768.332562639.0014841856.702955905.0015936591.481306600.006679314.603556285.0017342546.791971131.0

36、09606291.182210356.0011039715.252275069.0010695581.471732283.008598844.173198668.0016405409.051703728.008854016.01939625.004886879.46946804.004902480.211264200.006419528.001076567.005235668.861219174.006029662.371134227.005744008.361659314.008673974.263030359.0016381014.805156711.0028806205.10377713

37、2.0021975000.173802080.0023199844.875261028.0033088581.844005541.0025323535.364159024.0025839390.683657308.0022406187.232646291.0015807738.781918041.0011453970.702103704.0012543166.192735503.0016624192.891939625.0011883978.012496959.0015517561.263178673.0019598442.961583816.0010373289.11688665.00474

38、4901.859329847.0067396025.872598450.0019503386.7811772282.0092113168.554715057.0036598828.942923668.0022823698.701226550.0010020071.18591081.005112850.65588013.005339158.046871513.0065318643.705344412.0049342869.793363632.0029161868.355858957.0050531220.325587063.0051755909.563552127.0032863642.1948

39、95478.0043336798.563952185.0033114081.89554371.004790116.782184713.0019895871.454892056.0044471313.916524540.0062366309.253209702.0028667078.312077367.0019264375.912286195.0021248176.082467862.0022948501.392595619.0024010251.105275151.0051314171.105934174.0061046601.784053627.0041071090.442480419.00

40、24845601.791392874.0013868571.651380787.0013713876.951934992.0018473835.871455158.0013962596.342128934.0019845537.342755141.0024394913.862406439.0021402985.012008329.0017894253.982914363.0025912015.313772759.0037374142.841858242.0018523822.661381256.0013608951.472715037.0025588138.371136742.00103856

41、56.16829570.007446450.61589748.005359292.60705639.006433527.331629044.0013986173.74607800.004939963.923211233.0025394771.391661227.0014006284.33922188.007935023.84847336.007211212.35911484.007392685.521628394.0013764219.31677857.005779007.951377429.0012060346.933130160.0028977977.161134279.001029849

42、2.181637299.0015090217.831691737.0015777932.891526596.0014394938.191530465.0014019114.971803656.0015710759.872309349.0020644489.731820541.0016871898.311877500.0017497051.611624970.0014984375.286030773.0056789591.783065914.0029409525.31-代码简称日期开盘价(元)收盘价(元)最高价(元)600088.SH中视传媒2007-01-0415.1514.9915.1960

43、0088.SH中视传媒2007-01-0514.8515.2715.35600088.SH中视传媒2007-01-0815.2715.8015.83600088.SH中视传媒2007-01-0915.9015.8615.90600088.SH中视传媒2007-01-1015.8916.0016.03600088.SH中视传媒2007-01-1116.0016.2816.96600088.SH中视传媒2007-01-1216.1915.0316.46600088.SH中视传媒2007-01-1515.0315.8715.88600088.SH中视传媒2007-01-1615.9017.4617.

44、46600088.SH中视传媒2007-01-1717.0216.4417.59600088.SH中视传媒2007-01-1816.4017.5917.80600088.SH中视传媒2007-01-1917.6018.4018.82600088.SH中视传媒2007-01-2218.7018.9219.60600088.SH中视传媒2007-01-2318.9918.3519.28600088.SH中视传媒2007-01-2418.3318.3519.00600088.SH中视传媒2007-01-2518.2517.0318.25600088.SH中视传媒2007-01-2616.9517.4

45、117.56600088.SH中视传媒2007-01-2917.4117.7718.05600088.SH中视传媒2007-01-3017.7517.7318.19600088.SH中视传媒2007-01-3117.6916.8617.69600088.SH中视传媒2007-02-0116.5017.4117.60600088.SH中视传媒2007-02-0217.2816.1617.48600088.SH中视传媒2007-02-0516.0616.3416.78600088.SH中视传媒2007-02-0616.4016.6516.80600088.SH中视传媒2007-02-0716.88

46、17.4117.56600088.SH中视传媒2007-02-0817.5818.0418.57600088.SH中视传媒2007-02-0917.7817.7918.04600088.SH中视传媒2007-02-1217.9018.0018.35600088.SH中视传媒2007-02-1318.7018.1118.70600088.SH中视传媒2007-02-1418.0718.5918.60600088.SH中视传媒2007-02-1518.7218.9719.20600088.SH中视传媒2007-02-1618.9818.6319.10600088.SH中视传媒2007-02-261

47、8.8518.9118.97600088.SH中视传媒2007-02-2718.8817.0219.10600088.SH中视传媒2007-02-2816.8017.2717.50600088.SH中视传媒2007-03-0117.2816.3617.29600088.SH中视传媒2007-03-0216.5816.8317.18600088.SH中视传媒2007-03-0516.9817.1517.34600088.SH中视传媒2007-03-0617.0816.9917.15600088.SH中视传媒2007-03-0717.1417.3117.34600088.SH中视传媒2007-03

48、-0817.3317.5017.53600088.SH中视传媒2007-03-0917.5017.0917.55600088.SH中视传媒2007-03-1217.1017.8818.05600088.SH中视传媒2007-03-1318.0518.0518.44600088.SH中视传媒2007-03-1418.1018.7819.59600088.SH中视传媒2007-03-1518.6018.7018.98600088.SH中视传媒2007-03-1618.6618.0118.80600088.SH中视传媒2007-03-1917.3518.0318.30600088.SH中视传媒200

49、7-03-2018.0018.9119.04600088.SH中视传媒2007-03-2119.3819.2119.52600088.SH中视传媒2007-03-2219.4018.9019.40600088.SH中视传媒2007-03-2318.7718.6419.06600088.SH中视传媒2007-03-2618.7520.5020.50600088.SH中视传媒2007-03-2721.2020.5121.28600088.SH中视传媒2007-03-2820.4619.9520.46600088.SH中视传媒2007-03-2919.7419.3820.38600088.SH中视传

50、媒2007-03-3019.3819.7620.04600088.SH中视传媒2007-04-0219.8320.0320.30600088.SH中视传媒2007-04-0320.1820.0020.19600088.SH中视传媒2007-04-0420.0019.9420.01600088.SH中视传媒2007-04-0519.9020.3320.49600088.SH中视传媒2007-04-0620.4020.3720.78600088.SH中视传媒2007-04-0920.5720.3920.60600088.SH中视传媒2007-04-1020.4520.1320.45600088.S