2010年营销服务业股票数据.xls

《2010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《2010年营销服务业股票数据.xls（52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2010-01-049.159.159.15000673.SZ当代东方2010-01-058.909.149.24000673.SZ当代东方2010-01-069.199.179.45000673.SZ当代东方2010-01-079.218.979.21000673.SZ当代东方2010-01-088.978.899.02000673.SZ当代东方2010-01-118.688.698.98000673.SZ当代东方2010-01-128.598.578.65000673.SZ当代东方2010-01-138.468.30

2、8.55000673.SZ当代东方2010-01-148.288.448.49000673.SZ当代东方2010-01-158.418.458.45000673.SZ当代东方2010-01-188.448.668.75000673.SZ当代东方2010-01-198.708.708.72000673.SZ当代东方2010-01-208.788.448.78000673.SZ当代东方2010-01-218.408.438.50000673.SZ当代东方2010-01-228.428.238.53000673.SZ当代东方2010-01-258.258.008.39000673.SZ当代东方201

3、0-01-268.127.938.12000673.SZ当代东方2010-01-277.867.977.98000673.SZ当代东方2010-01-287.977.888.00000673.SZ当代东方2010-01-297.927.878.00000673.SZ当代东方2010-02-017.897.877.98000673.SZ当代东方2010-02-027.947.897.96000673.SZ当代东方2010-02-037.897.998.04000673.SZ当代东方2010-02-048.008.208.34000673.SZ当代东方2010-02-058.088.078.110

4、00673.SZ当代东方2010-02-088.078.178.25000673.SZ当代东方2010-02-098.198.048.19000673.SZ当代东方2010-02-108.088.048.09000673.SZ当代东方2010-02-118.008.018.09000673.SZ当代东方2010-02-128.058.178.17000673.SZ当代东方2010-02-228.198.098.28000673.SZ当代东方2010-02-238.088.168.18000673.SZ当代东方2010-02-248.168.288.34000673.SZ当代东方2010-02-

5、258.348.388.42000673.SZ当代东方2010-02-268.418.808.80000673.SZ当代东方2010-03-018.838.979.10000673.SZ当代东方2010-03-028.968.989.05000673.SZ当代东方2010-03-039.009.349.43000673.SZ当代东方2010-03-049.369.179.65000673.SZ当代东方2010-03-058.909.279.34000673.SZ当代东方2010-03-089.279.589.69000673.SZ当代东方2010-03-099.609.559.66000673

6、.SZ当代东方2010-03-109.509.229.58000673.SZ当代东方2010-03-119.139.229.39000673.SZ当代东方2010-03-129.209.249.45000673.SZ当代东方2010-03-159.159.189.25000673.SZ当代东方2010-03-169.189.409.64000673.SZ当代东方2010-03-179.409.529.62000673.SZ当代东方2010-03-189.5010.0010.00000673.SZ当代东方2010-03-1910.3110.1010.49000673.SZ当代东方2010-03-

7、2210.1510.5110.61000673.SZ当代东方2010-03-2310.5110.3810.58000673.SZ当代东方2010-03-2410.3110.0510.46000673.SZ当代东方2010-03-2510.059.9510.05000673.SZ当代东方2010-03-269.999.9110.25000673.SZ当代东方2010-03-2910.059.8910.14000673.SZ当代东方2010-03-309.9010.1710.20000673.SZ当代东方2010-03-3110.1910.4310.47000673.SZ当代东方2010-04-0

8、110.3510.2810.50000673.SZ当代东方2010-04-0210.3110.6110.79000673.SZ当代东方2010-04-0610.6210.5410.76000673.SZ当代东方2010-04-0710.5910.6810.73000673.SZ当代东方2010-04-0810.6510.9711.20000673.SZ当代东方2010-04-0911.0011.0211.19000673.SZ当代东方2010-04-1211.0811.1911.25000673.SZ当代东方2010-04-1311.1910.9611.30000673.SZ当代东方2010-

9、04-1410.8610.9711.05000673.SZ当代东方2010-04-1510.8710.9811.16000673.SZ当代东方2010-04-1610.9110.9711.05000673.SZ当代东方2010-04-1910.8010.4210.96000673.SZ当代东方2010-04-2010.4310.1310.43000673.SZ当代东方2010-04-2110.2810.2010.64000673.SZ当代东方2010-04-2210.2010.2010.20000673.SZ当代东方2010-04-239.9010.1210.36000673.SZ当代东方20

10、10-04-2610.1610.2710.42000673.SZ当代东方2010-04-2710.4210.0410.42000673.SZ当代东方2010-04-2810.0410.0510.16000673.SZ当代东方2010-04-2910.089.9010.18000673.SZ当代东方2010-04-309.819.499.89000673.SZ当代东方2010-05-049.419.429.58000673.SZ当代东方2010-05-059.559.569.56000673.SZ当代东方2010-05-069.429.489.75000673.SZ当代东方2010-05-079

11、.309.179.36000673.SZ当代东方2010-05-109.148.979.28000673.SZ当代东方2010-05-118.988.989.23000673.SZ当代东方2010-05-128.988.988.98000673.SZ当代东方2010-05-138.859.149.16000673.SZ当代东方2010-05-149.149.069.15000673.SZ当代东方2010-05-179.008.779.15000673.SZ当代东方2010-05-188.718.438.79000673.SZ当代东方2010-05-198.368.178.36000673.SZ

12、当代东方2010-05-208.107.988.28000673.SZ当代东方2010-05-217.807.667.94000673.SZ当代东方2010-05-247.768.048.04000673.SZ当代东方2010-05-258.037.858.06000673.SZ当代东方2010-05-267.707.867.98000673.SZ当代东方2010-05-277.848.258.25000673.SZ当代东方2010-05-288.348.668.66000673.SZ当代东方2010-05-319.089.099.09000673.SZ当代东方2010-06-019.438.

13、869.43000673.SZ当代东方2010-06-029.009.169.24000673.SZ当代东方2010-06-039.189.109.24000673.SZ当代东方2010-06-049.009.109.15000673.SZ当代东方2010-06-078.918.748.98000673.SZ当代东方2010-06-088.708.958.98000673.SZ当代东方2010-06-098.959.109.11000673.SZ当代东方2010-06-109.039.099.10000673.SZ当代东方2010-06-119.059.359.49000673.SZ当代东方2

14、010-06-179.239.219.53000673.SZ当代东方2010-06-189.539.159.53000673.SZ当代东方2010-06-219.158.939.15000673.SZ当代东方2010-06-228.909.119.16000673.SZ当代东方2010-06-239.098.879.18000673.SZ当代东方2010-06-248.838.778.87000673.SZ当代东方2010-06-258.618.638.73000673.SZ当代东方2010-06-288.638.448.72000673.SZ当代东方2010-06-298.388.028.5

15、5000673.SZ当代东方2010-06-307.717.888.00000673.SZ当代东方2010-07-017.958.278.27000673.SZ当代东方2010-07-028.298.688.68000673.SZ当代东方2010-07-058.688.308.68000673.SZ当代东方2010-07-068.318.318.42000673.SZ当代东方2010-07-078.228.548.59000673.SZ当代东方2010-07-088.708.468.70000673.SZ当代东方2010-07-098.538.548.68000673.SZ当代东方2010-0

16、7-128.548.708.74000673.SZ当代东方2010-07-138.798.668.79000673.SZ当代东方2010-07-148.588.628.74000673.SZ当代东方2010-07-158.648.598.95000673.SZ当代东方2010-07-168.558.598.67000673.SZ当代东方2010-07-198.598.628.66000673.SZ当代东方2010-07-208.458.668.68000673.SZ当代东方2010-07-218.658.898.89000673.SZ当代东方2010-07-228.808.888.920006

17、73.SZ当代东方2010-07-238.998.758.99000673.SZ当代东方2010-07-268.758.718.77000673.SZ当代东方2010-07-278.718.648.76000673.SZ当代东方2010-07-288.639.079.07000673.SZ当代东方2010-07-299.108.969.19000673.SZ当代东方2010-07-309.039.039.12000673.SZ当代东方2010-08-029.049.069.07000673.SZ当代东方2010-08-039.069.069.40000673.SZ当代东方2010-08-048

18、.988.969.13000673.SZ当代东方2010-08-059.098.909.09000673.SZ当代东方2010-08-068.939.079.10000673.SZ当代东方2010-08-099.039.039.08000673.SZ当代东方2010-08-108.929.189.38000673.SZ当代东方2010-08-119.159.079.18000673.SZ当代东方2010-08-129.008.849.03000673.SZ当代东方2010-08-138.858.908.98000673.SZ当代东方2010-08-168.909.039.03000673.SZ

19、当代东方2010-08-179.039.059.08000673.SZ当代东方2010-08-189.069.009.06000673.SZ当代东方2010-08-198.998.989.06000673.SZ当代东方2010-08-208.918.959.10000673.SZ当代东方2010-08-239.009.109.10000673.SZ当代东方2010-08-249.139.209.25000673.SZ当代东方2010-08-259.228.959.25000673.SZ当代东方2010-08-269.019.049.10000673.SZ当代东方2010-08-279.039.

20、039.08000673.SZ当代东方2010-08-309.079.129.14000673.SZ当代东方2010-08-319.129.089.12000673.SZ当代东方2010-09-019.088.929.09000673.SZ当代东方2010-09-028.949.379.37000673.SZ当代东方2010-09-039.479.289.66000673.SZ当代东方2010-09-069.359.509.70000673.SZ当代东方2010-09-079.529.649.71000673.SZ当代东方2010-09-089.659.479.65000673.SZ当代东方2

21、010-09-099.559.609.69000673.SZ当代东方2010-09-109.529.629.68000673.SZ当代东方2010-09-139.659.9810.07000673.SZ当代东方2010-09-149.9510.0410.14000673.SZ当代东方2010-09-1510.0610.5210.54000673.SZ当代东方2010-09-1610.4910.5310.98000673.SZ当代东方2010-09-1710.4210.5010.72000673.SZ当代东方2010-09-2010.5010.2910.75000673.SZ当代东方2010-0

22、9-2110.3510.3110.54000673.SZ当代东方2010-09-2710.4810.4010.48000673.SZ当代东方2010-09-2810.4010.2210.46000673.SZ当代东方2010-09-2910.269.8910.26000673.SZ当代东方2010-09-309.809.9810.17000673.SZ当代东方2010-10-0810.2010.1910.30000673.SZ当代东方2010-10-1110.3310.3110.60000673.SZ当代东方2010-10-1210.3110.2410.45000673.SZ当代东方2010-

23、10-1310.3510.3410.61000673.SZ当代东方2010-10-1410.3410.1810.35000673.SZ当代东方2010-10-1510.3810.3610.49000673.SZ当代东方2010-10-1810.369.9610.36000673.SZ当代东方2010-10-1910.009.9810.11000673.SZ当代东方2010-10-2010.009.9610.14000673.SZ当代东方2010-10-2110.049.8310.04000673.SZ当代东方2010-10-229.929.849.92000673.SZ当代东方2010-10-

24、259.8610.3310.33000673.SZ当代东方2010-10-2610.4510.8510.85000673.SZ当代东方2010-10-2710.4810.8611.20000673.SZ当代东方2010-10-2810.8510.8911.15000673.SZ当代东方2010-10-2911.0010.9111.07000673.SZ当代东方2010-11-0110.9110.7110.91000673.SZ当代东方2010-11-0210.6810.6010.75000673.SZ当代东方2010-11-0310.5911.1311.13000673.SZ当代东方2010-

25、11-0411.1211.6911.69000673.SZ当代东方2010-11-0512.0012.2712.27000673.SZ当代东方2010-11-0812.4812.1112.80000673.SZ当代东方2010-11-0912.1212.1512.29000673.SZ当代东方2010-11-1012.4012.1812.40000673.SZ当代东方2010-11-1112.1812.7912.79000673.SZ当代东方2010-11-1212.7912.8113.43000673.SZ当代东方2010-11-1513.2212.8013.30000673.SZ当代东方2

26、010-11-1612.8512.3612.85000673.SZ当代东方2010-11-1712.2911.7412.29000673.SZ当代东方2010-11-1811.9812.3312.33000673.SZ当代东方2010-11-1912.3412.6612.87000673.SZ当代东方2010-11-2212.6612.6512.98000673.SZ当代东方2010-11-2312.6412.7312.86000673.SZ当代东方2010-11-2412.7113.2113.37000673.SZ当代东方2010-11-2513.2113.7013.87000673.SZ当

27、代东方2010-11-2613.8213.4813.86000673.SZ当代东方2010-11-2913.5213.4813.80000673.SZ当代东方2010-11-3013.3012.8213.48000673.SZ当代东方2010-12-0113.0913.0713.20000673.SZ当代东方2010-12-0213.1513.0013.25000673.SZ当代东方2010-12-0313.1013.1013.28000673.SZ当代东方2010-12-0613.1012.7913.13000673.SZ当代东方2010-12-0712.5613.0013.10000673

28、.SZ当代东方2010-12-0813.2512.8413.25000673.SZ当代东方2010-12-0912.8812.7512.88000673.SZ当代东方2010-12-1012.6512.8512.93000673.SZ当代东方2010-12-1312.9512.8812.99000673.SZ当代东方2010-12-1412.8513.1013.28000673.SZ当代东方2010-12-1513.1913.0913.20000673.SZ当代东方2010-12-1613.0912.9113.15000673.SZ当代东方2010-12-1712.9212.8113.1200

29、0673.SZ当代东方2010-12-2012.8212.1712.82000673.SZ当代东方2010-12-2112.1712.1512.40000673.SZ当代东方2010-12-2212.1712.0412.33000673.SZ当代东方2010-12-2312.0411.6012.04000673.SZ当代东方2010-12-2411.7011.6011.78000673.SZ当代东方2010-12-2711.6011.3211.74000673.SZ当代东方2010-12-2811.3510.7511.35000673.SZ当代东方2010-12-2910.4510.7510.

30、97000673.SZ当代东方2010-12-3010.5010.3110.64000673.SZ当代东方2010-12-3110.0010.1010.29数数据据来来源源：恒恒生生聚聚源源成交量(手)成交额(元)-4672165.0042182337.744363499.0040644916.123162856.0028573191.202174152.0019258364.382479012.0021587719.612532946.0021557064.732305317.0019265962.421567932.0013153510.131426314.0011940172.83236

31、5489.0020374529.111303612.0011275515.631394601.0011955031.62941024.007955771.321056004.008749643.711292548.0010466293.821380236.0011057482.201792003.0013933432.39915539.007247448.05747137.005916031.851045931.008225069.54597566.004728176.441247717.009893489.191168967.009437504.22680100.005472737.0086

32、5637.007048762.36415200.003353531.34482033.003872074.35366626.002945070.49621772.005040399.41857420.007004350.07853170.006919659.181131149.009350865.191105052.009226808.084210375.0036937029.903022344.0026980142.381497251.0013420252.283633460.0033811723.783936731.0037051496.742747314.0025192360.99275

33、4557.0026099255.771541793.0014769891.511946094.0018152853.881006579.009305649.651104574.0010278147.111101607.0010015948.361560270.0014738908.16929739.008836675.545450812.0054245885.374340345.0044389975.585779356.0060125139.783151220.0032844166.532844228.0028951614.581840646.0018309135.642475510.0024

34、753119.313667553.0036235734.832302007.0023148449.272613924.0027081227.381990968.0020596282.213397707.0036271780.351581153.0016652242.292226304.0023594388.672773687.0030503176.401803177.0019968983.341984291.0021905355.922475102.0027167942.941492270.0016294524.331239904.0013666120.992009579.0021942395

35、.921826408.0019411839.531951140.0019772360.362418281.0024838975.37-2931877.0029470625.25989654.0010179499.291317947.0013344012.72945908.009451932.14762843.007622018.471556866.0014791651.50450430.004261857.00747740.007039718.48781839.007478329.561057506.009748796.71888404.007984032.641338915.00120915

36、55.84-881296.007971355.34462714.004196822.99767004.006873230.661191600.0010049049.00703877.005761660.38490900.003948369.002474403.0018927850.502219370.0017721949.131125256.008924536.981296028.0010154240.841549411.0012587888.821149380.009910348.801487708.0013494428.662277774.0020507424.16948617.00862

37、9951.49538144.004894730.48351549.003180864.34789136.006970271.76416429.003704779.91447410.004040768.40353714.003200549.42998771.009229068.22860066.007986499.84373235.003412208.20621366.005582711.72282274.002563827.861007040.008891579.40721990.006281008.96395670.003389408.20422301.003607479.191042600

38、.008441125.00503870.003946176.90754925.006193176.701168967.0010039832.40479501.004023142.97365274.003048679.88203564.001721189.46239916.002040838.24429809.003676106.14277589.002401970.79253473.002193007.45223239.001934708.80600100.005235097.82263400.002251365.141087530.009083374.50982286.008390572.7

39、4682270.005942113.26676652.005983233.22383999.003374657.30381966.003314723.65645383.005577630.242951101.0026719664.151544483.0013857240.551190458.0010664848.731000632.009008077.961639480.0015101065.42835108.007492450.73855387.007662428.041099094.009856223.061243976.0011175738.022663615.0024376816.79

40、1256835.0011387687.601244210.0011067614.041279573.0011312423.801049111.009392398.98783475.007058534.64911404.008179637.661071525.009622552.561133930.0010198380.95844035.007620218.281623686.0014899217.481360350.0012343430.50902485.008108660.00510501.004590591.271006912.009136033.30676950.006141526.29

41、1524721.0013615358.072419108.0022547176.052640021.0024940182.851241178.0011839352.801314212.0012608824.94881498.008400049.501034077.009905938.68915325.008753848.231502762.0014845995.12991307.009914625.143405059.0035550348.523676192.0039274124.241291372.0013521268.871444591.0015185793.50686766.007126

42、893.13683719.007072003.99901956.009269646.201178773.0011811178.791205840.0012102868.00896678.009156732.281063201.0011068132.23872876.008989100.141531129.0015919125.531307603.0013369205.771493460.0015430286.221173488.0011835613.261229878.0012247020.201918763.0019102008.801014444.0010018447.42875320.0

43、08580322.701575216.0016069693.863284115.0035326178.132218948.0024356907.771494269.0016125221.661054102.0011507298.082552244.0027315560.431710996.0018172243.162411562.0026093722.372595204.0030245553.922327090.0028452615.234423645.0054995057.371743261.0021207117.411585531.0019487231.402248527.00277337

44、80.246059292.0080408599.312925501.0037527597.662254419.0028054472.842237427.0026649157.542084050.0024858240.371575249.0019804289.531004574.0012786266.851171235.0014728497.952206715.0029018534.801109502.0015186566.001089503.0014798407.431223156.0016497919.471752296.0022737977.66524132.006831719.50654

45、713.008597930.17604424.007924938.34817176.0010516735.70570392.007387289.33585148.007527087.37543892.006926457.01577033.007401633.72860770.0011072349.161664522.0021793788.781460166.0018958135.35832104.0010838398.65694579.008910085.142327927.0028659838.871199283.0014639853.60747696.009059695.841480452

46、.0017274737.841010687.0011711093.26793500.009167215.861700548.0018409929.223002100.0031681217.682262143.0023418149.214881756.0048371570.34代码简称日期开盘价(元)收盘价(元)最高价(元)600088.SH中视传媒2010-01-0415.8015.9916.32600088.SH中视传媒2010-01-0515.9616.3416.40600088.SH中视传媒2010-01-0616.3516.4317.20600088.SH中视传媒2010-01-071

47、6.3415.8716.49600088.SH中视传媒2010-01-0815.8316.7516.98600088.SH中视传媒2010-01-1116.8517.4817.68600088.SH中视传媒2010-01-1217.3617.3717.45600088.SH中视传媒2010-01-1316.9517.8718.35600088.SH中视传媒2010-01-1418.2519.1419.55600088.SH中视传媒2010-01-1519.0718.6719.07600088.SH中视传媒2010-01-1818.4819.0719.18600088.SH中视传媒2010-01

48、-1919.0418.6619.04600088.SH中视传媒2010-01-2018.5017.9118.66600088.SH中视传媒2010-01-2117.7518.0318.30600088.SH中视传媒2010-01-2217.5117.0917.86600088.SH中视传媒2010-01-2516.8017.1317.77600088.SH中视传媒2010-01-2617.1516.8817.45600088.SH中视传媒2010-01-2716.6217.1017.37600088.SH中视传媒2010-01-2817.3017.4017.49600088.SH中视传媒201

49、0-01-2917.1517.4917.81600088.SH中视传媒2010-02-0117.9019.2419.24600088.SH中视传媒2010-02-0219.2018.5219.20600088.SH中视传媒2010-02-0318.2518.0718.58600088.SH中视传媒2010-02-0417.9919.8819.88600088.SH中视传媒2010-02-0519.4019.2319.88600088.SH中视传媒2010-02-0819.3019.6219.64600088.SH中视传媒2010-02-0919.3319.0319.73600088.SH中视传

50、媒2010-02-1019.3119.3919.80600088.SH中视传媒2010-02-1119.3019.1119.61600088.SH中视传媒2010-02-1219.3319.0719.43600088.SH中视传媒2010-02-2218.9018.9519.00600088.SH中视传媒2010-02-2318.8019.4519.48600088.SH中视传媒2010-02-2419.2420.1320.49600088.SH中视传媒2010-02-2520.0520.2220.37600088.SH中视传媒2010-02-2620.1320.0720.80600088.S