《2002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《2002年营销服务业股票数据.xls（30页珍藏版）》请在taowenge.com淘文阁网|工程机械CAD图纸|机械工程制图|CAD装配图下载|SolidWorks_CaTia_CAD_UG_PROE_设计图分享下载上搜索。
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2002-01-049.659.409.65000673.SZ当代东方2002-01-079.359.229.35000673.SZ当代东方2002-01-089.209.099.27000673.SZ当代东方2002-01-099.098.869.09000673.SZ当代东方2002-01-108.729.059.15000673.SZ当代东方2002-01-119.098.799.09000673.SZ当代东方2002-01-148.508.648.88000673.SZ当代东方2002-01-158.598.43
2、8.68000673.SZ当代东方2002-01-168.418.508.55000673.SZ当代东方2002-01-178.387.918.50000673.SZ当代东方2002-01-187.907.527.98000673.SZ当代东方2002-01-217.496.777.49000673.SZ当代东方2002-01-226.716.526.96000673.SZ当代东方2002-01-236.657.157.16000673.SZ当代东方2002-01-247.157.327.55000673.SZ当代东方2002-01-257.287.397.52000673.SZ当代东方200
3、2-01-287.307.027.43000673.SZ当代东方2002-01-297.057.697.70000673.SZ当代东方2002-01-307.607.647.79000673.SZ当代东方2002-01-317.698.218.30000673.SZ当代东方2002-02-018.248.078.32000673.SZ当代东方2002-02-048.208.248.30000673.SZ当代东方2002-02-058.368.208.36000673.SZ当代东方2002-02-068.177.908.20000673.SZ当代东方2002-02-077.908.168.220
4、00673.SZ当代东方2002-02-088.228.138.27000673.SZ当代东方2002-02-258.458.418.49000673.SZ当代东方2002-02-268.418.378.41000673.SZ当代东方2002-02-278.418.508.60000673.SZ当代东方2002-02-288.488.388.54000673.SZ当代东方2002-03-018.318.188.31000673.SZ当代东方2002-03-048.148.498.50000673.SZ当代东方2002-03-058.498.708.70000673.SZ当代东方2002-03-
5、068.958.869.15000673.SZ当代东方2002-03-078.809.759.75000673.SZ当代东方2002-03-089.909.7510.08000673.SZ当代东方2002-03-119.759.909.92000673.SZ当代东方2002-03-129.889.8810.29000673.SZ当代东方2002-03-139.859.429.94000673.SZ当代东方2002-03-149.369.809.83000673.SZ当代东方2002-03-159.809.4010.00000673.SZ当代东方2002-03-189.459.439.70000
6、673.SZ当代东方2002-03-199.459.679.69000673.SZ当代东方2002-03-209.759.719.79000673.SZ当代东方2002-03-219.709.769.80000673.SZ当代东方2002-03-229.759.589.75000673.SZ当代东方2002-03-259.579.609.62000673.SZ当代东方2002-03-269.609.429.63000673.SZ当代东方2002-03-279.389.429.50000673.SZ当代东方2002-03-289.489.609.72000673.SZ当代东方2002-03-29
7、9.529.239.60000673.SZ当代东方2002-04-019.189.299.30000673.SZ当代东方2002-04-029.309.069.30000673.SZ当代东方2002-04-039.089.159.18000673.SZ当代东方2002-04-049.159.449.50000673.SZ当代东方2002-04-059.539.619.75000673.SZ当代东方2002-04-089.619.619.70000673.SZ当代东方2002-04-099.609.779.82000673.SZ当代东方2002-04-109.779.849.90000673.S
8、Z当代东方2002-04-119.809.559.85000673.SZ当代东方2002-04-129.719.559.71000673.SZ当代东方2002-04-159.489.609.68000673.SZ当代东方2002-04-169.609.589.66000673.SZ当代东方2002-04-179.639.569.63000673.SZ当代东方2002-04-189.589.479.60000673.SZ当代东方2002-04-199.409.469.46000673.SZ当代东方2002-04-229.239.429.51000673.SZ当代东方2002-04-239.609
9、.509.68000673.SZ当代东方2002-04-249.539.349.54000673.SZ当代东方2002-04-259.339.369.45000673.SZ当代东方2002-04-269.339.659.65000673.SZ当代东方2002-04-299.659.9910.19000673.SZ当代东方2002-04-309.999.8910.05000673.SZ当代东方2002-05-089.999.759.99000673.SZ当代东方2002-05-099.759.809.85000673.SZ当代东方2002-05-109.789.639.80000673.SZ当代
10、东方2002-05-139.639.529.63000673.SZ当代东方2002-05-149.539.579.67000673.SZ当代东方2002-05-159.509.489.65000673.SZ当代东方2002-05-169.419.099.41000673.SZ当代东方2002-05-179.089.159.25000673.SZ当代东方2002-05-209.008.929.18000673.SZ当代东方2002-05-219.059.369.45000673.SZ当代东方2002-05-229.369.189.36000673.SZ当代东方2002-05-239.189.18
11、9.18000673.SZ当代东方2002-05-249.278.989.27000673.SZ当代东方2002-05-279.339.499.70000673.SZ当代东方2002-05-289.499.419.55000673.SZ当代东方2002-05-299.429.229.49000673.SZ当代东方2002-05-309.139.169.20000673.SZ当代东方2002-05-319.179.209.31000673.SZ当代东方2002-06-039.058.859.05000673.SZ当代东方2002-06-048.908.829.05000673.SZ当代东方200
12、2-06-058.808.418.80000673.SZ当代东方2002-06-068.238.939.08000673.SZ当代东方2002-06-078.959.049.09000673.SZ当代东方2002-06-108.868.899.03000673.SZ当代东方2002-06-118.949.029.03000673.SZ当代东方2002-06-128.839.009.06000673.SZ当代东方2002-06-139.058.879.05000673.SZ当代东方2002-06-148.878.698.90000673.SZ当代东方2002-06-178.708.708.700
13、00673.SZ当代东方2002-06-188.788.958.99000673.SZ当代东方2002-06-199.008.819.00000673.SZ当代东方2002-06-208.728.878.97000673.SZ当代东方2002-06-218.989.229.28000673.SZ当代东方2002-06-2410.1410.1410.14000673.SZ当代东方2002-06-2510.1210.0610.30000673.SZ当代东方2002-06-269.9010.0110.09000673.SZ当代东方2002-06-279.9810.0010.10000673.SZ当代
14、东方2002-06-2810.039.9210.25000673.SZ当代东方2002-07-019.929.759.92000673.SZ当代东方2002-07-029.759.899.90000673.SZ当代东方2002-07-039.729.929.96000673.SZ当代东方2002-07-049.909.779.91000673.SZ当代东方2002-07-059.769.829.83000673.SZ当代东方2002-07-089.829.989.99000673.SZ当代东方2002-07-099.929.889.98000673.SZ当代东方2002-07-109.889.
15、709.88000673.SZ当代东方2002-07-119.689.709.80000673.SZ当代东方2002-07-129.769.679.76000673.SZ当代东方2002-07-159.749.699.74000673.SZ当代东方2002-07-169.699.749.80000673.SZ当代东方2002-07-179.729.829.82000673.SZ当代东方2002-07-189.829.9010.03000673.SZ当代东方2002-07-199.959.919.95000673.SZ当代东方2002-07-229.919.719.91000673.SZ当代东方
16、2002-07-239.719.659.71000673.SZ当代东方2002-07-249.709.629.70000673.SZ当代东方2002-07-259.709.619.72000673.SZ当代东方2002-07-269.709.619.70000673.SZ当代东方2002-07-299.609.609.60000673.SZ当代东方2002-07-309.609.589.66000673.SZ当代东方2002-07-319.589.509.61000673.SZ当代东方2002-08-019.509.469.53000673.SZ当代东方2002-08-029.469.499.
17、51000673.SZ当代东方2002-08-059.629.489.62000673.SZ当代东方2002-08-069.459.539.60000673.SZ当代东方2002-08-079.589.509.58000673.SZ当代东方2002-08-089.609.539.65000673.SZ当代东方2002-08-099.579.419.57000673.SZ当代东方2002-08-129.389.289.38000673.SZ当代东方2002-08-139.559.359.55000673.SZ当代东方2002-08-149.309.449.44000673.SZ当代东方2002-
18、08-159.359.359.43000673.SZ当代东方2002-08-169.359.439.45000673.SZ当代东方2002-08-199.329.349.44000673.SZ当代东方2002-08-209.349.469.49000673.SZ当代东方2002-08-219.459.519.52000673.SZ当代东方2002-08-229.549.599.64000673.SZ当代东方2002-08-239.609.609.60000673.SZ当代东方2002-08-269.609.489.60000673.SZ当代东方2002-08-279.509.669.68000
19、673.SZ当代东方2002-08-289.609.569.68000673.SZ当代东方2002-08-299.569.519.58000673.SZ当代东方2002-08-309.509.519.53000673.SZ当代东方2002-09-029.469.509.56000673.SZ当代东方2002-09-039.529.509.60000673.SZ当代东方2002-09-049.509.419.54000673.SZ当代东方2002-09-059.419.319.41000673.SZ当代东方2002-09-069.269.259.35000673.SZ当代东方2002-09-09
20、9.259.189.29000673.SZ当代东方2002-09-109.239.209.24000673.SZ当代东方2002-09-119.179.109.17000673.SZ当代东方2002-09-129.129.219.24000673.SZ当代东方2002-09-139.119.189.25000673.SZ当代东方2002-09-169.129.039.12000673.SZ当代东方2002-09-179.039.019.13000673.SZ当代东方2002-09-189.018.959.04000673.SZ当代东方2002-09-198.959.109.13000673.S
21、Z当代东方2002-09-209.139.019.13000673.SZ当代东方2002-09-238.958.959.00000673.SZ当代东方2002-09-248.918.908.95000673.SZ当代东方2002-09-258.889.039.09000673.SZ当代东方2002-09-269.559.049.55000673.SZ当代东方2002-09-279.058.989.16000673.SZ当代东方2002-10-088.988.878.98000673.SZ当代东方2002-10-098.778.738.84000673.SZ当代东方2002-10-108.738
22、.558.80000673.SZ当代东方2002-10-118.578.568.69000673.SZ当代东方2002-10-148.568.568.60000673.SZ当代东方2002-10-158.658.578.65000673.SZ当代东方2002-10-168.608.658.72000673.SZ当代东方2002-10-178.738.458.73000673.SZ当代东方2002-10-188.428.388.48000673.SZ当代东方2002-10-218.698.428.69000673.SZ当代东方2002-10-228.408.598.60000673.SZ当代东方
23、2002-10-238.458.598.59000673.SZ当代东方2002-10-248.558.498.63000673.SZ当代东方2002-10-258.458.338.53000673.SZ当代东方2002-10-288.248.238.33000673.SZ当代东方2002-10-298.218.358.36000673.SZ当代东方2002-10-308.308.308.36000673.SZ当代东方2002-10-318.308.328.43000673.SZ当代东方2002-11-018.398.368.39000673.SZ当代东方2002-11-048.498.488.
24、49000673.SZ当代东方2002-11-058.508.628.63000673.SZ当代东方2002-11-068.608.538.62000673.SZ当代东方2002-11-078.578.488.57000673.SZ当代东方2002-11-088.588.208.61000673.SZ当代东方2002-11-118.208.208.20000673.SZ当代东方2002-11-128.207.958.20000673.SZ当代东方2002-11-137.827.867.95000673.SZ当代东方2002-11-147.807.707.85000673.SZ当代东方2002-
25、11-157.647.717.79000673.SZ当代东方2002-11-187.707.707.75000673.SZ当代东方2002-11-197.637.847.86000673.SZ当代东方2002-11-207.827.537.82000673.SZ当代东方2002-11-217.507.337.50000673.SZ当代东方2002-11-227.307.377.50000673.SZ当代东方2002-11-257.047.357.38000673.SZ当代东方2002-11-267.457.157.45000673.SZ当代东方2002-11-277.017.257.25000
26、673.SZ当代东方2002-11-287.137.457.45000673.SZ当代东方2002-11-297.457.567.67000673.SZ当代东方2002-12-027.547.227.54000673.SZ当代东方2002-12-037.327.397.44000673.SZ当代东方2002-12-047.407.477.56000673.SZ当代东方2002-12-057.487.517.53000673.SZ当代东方2002-12-067.507.477.58000673.SZ当代东方2002-12-097.517.387.53000673.SZ当代东方2002-12-10
27、7.357.237.39000673.SZ当代东方2002-12-117.237.137.23000673.SZ当代东方2002-12-127.207.187.32000673.SZ当代东方2002-12-137.157.407.45000673.SZ当代东方2002-12-167.407.537.55000673.SZ当代东方2002-12-177.537.607.63000673.SZ当代东方2002-12-187.607.547.70000673.SZ当代东方2002-12-197.808.098.29000673.SZ当代东方2002-12-207.887.938.05000673.S
28、Z当代东方2002-12-237.857.898.09000673.SZ当代东方2002-12-247.877.857.87000673.SZ当代东方2002-12-257.807.807.91000673.SZ当代东方2002-12-267.787.477.78000673.SZ当代东方2002-12-277.387.407.50000673.SZ当代东方2002-12-307.307.307.40000673.SZ当代东方2002-12-317.317.267.43数数据据来来源源：恒恒生生聚聚源源成交量(手)成交额(元)49941.00473224.4991710.00845929.50
29、74900.00689066.00149990.001335659.28162340.001426942.75108800.00965115.96134115.001158785.10102500.00877813.00117630.00986380.00185300.001512553.00266955.002014884.00340100.002372130.00300637.002012544.44287991.001952251.67471086.003452701.52195002.001443197.51353650.002490736.44548809.004029813.624
30、53690.003463894.47655111.005297498.81415700.003391913.35235486.001918454.92293628.002411975.75292084.002347023.72216604.001757820.21190447.001560025.05359515.003010773.00160008.001328455.88233659.001989478.39190230.001604422.55189260.001559386.20184630.001514183.46522433.004495578.951341287.00121433
31、37.351424731.0013412826.311807390.0017815711.75845846.008205406.381181951.0011809993.16570728.005515551.13416665.003973259.12577900.005541573.00328400.003101350.00297760.002855840.93275756.002670469.64328616.003195708.80196526.001889447.52210345.002008414.50152012.001436304.92209619.001965278.632337
32、09.002246793.96370900.003476115.83132798.001224660.07215816.001966403.64186151.001696332.77143950.001338050.50451192.004334537.66111953.001077603.73416320.004063569.42362868.003569457.47171427.001662673.97249895.002389807.6087040.00832848.00115500.001099994.0088503.00841527.9892101.00877174.46136473
33、.001263255.4173210.00687154.80165559.001589427.8252250.00490348.0045030.00422410.80178863.001713691.62812646.008073856.95465099.004628134.32186100.001824279.19141898.001387186.24104400.001009074.00132620.001263409.8092000.00879755.6297150.00924989.00286700.002635353.00238419.002169360.37165570.00148
34、1218.40300435.002794110.40223135.002053404.15-252701.002280203.69884945.008403390.20341113.003222326.31380423.003481537.65190946.001735477.57699490.006375820.81207000.001844143.38150220.001328984.00202595.001731404.68258838.002241669.67613069.005527067.11156436.001387693.46155935.001398641.8759600.0
35、0532924.5071000.00634940.60117900.001037325.6090383.00781608.95145506.001297469.1740490.00359511.7084790.00754118.50400021.003672971.512068001.0020709519.721248842.0012658889.83568764.005666444.42420500.004203709.02627720.006315041.88247419.002419957.05171200.001674968.00177601.001757234.80188300.00
36、1849151.0074100.00723244.21236897.002350974.07151156.001498244.88174895.001704045.80141178.001372857.74137700.001335139.24127028.001225572.49100837.00979019.25122229.001191239.20478137.004750825.68123480.001219789.50138194.001345598.88220000.002123847.0051500.00496348.00150807.001455921.3477770.0074
37、8112.0064687.00615910.6556531.00541455.6865663.00628025.6088505.00833716.7041423.00391910.8344790.00424315.5084488.00803885.6756360.00535577.8058100.00555081.2039380.00371308.8073200.00681756.0025530.00238872.0023450.00220337.5020000.00187277.0049400.00463621.0042760.00400678.2095838.00904767.069116
38、0.00860926.00180826.001731735.7248400.00461884.0250000.00474593.00154513.001486258.2879255.00762587.0052800.00503375.7645600.00433166.9046879.00444416.3565587.00624476.5093345.00881344.0095678.00892849.32100300.00931372.6999731.00917818.5165785.00604941.4575300.00685728.4042000.00385978.6017730.0016
39、2710.5066292.00599723.1083100.00750237.0061500.00553221.00111231.001000337.0339100.00354132.0042900.00384487.0062290.00554422.1074310.00667692.20129750.001185408.8450580.00454125.7636380.00321753.4051140.00447881.0054070.00466134.1087300.00748361.5985140.00724362.6426300.00225393.3051885.00449827.45
40、42400.00362399.0097775.00812220.0049500.00416019.00148600.001267594.0045380.00386650.8034800.00296592.0060280.00505193.4090750.00750175.5044200.00364629.5029530.00245768.2026410.00220695.6036390.00303073.5032280.00271644.60137568.001180594.6462100.00532431.0068700.00583666.60147030.001232306.50-1702
41、50.001369861.1691100.00711192.0089084.00692064.6171300.00551401.9134900.00268175.0075505.00583301.7676700.00584152.0089907.00664448.0187210.00640344.8260174.00441466.7851809.00376270.26141680.001006546.60107322.00780583.62248165.001870910.87135600.00996101.00117044.00863162.32109991.00823181.9410527
42、6.00787908.7745596.00342578.1986500.00639697.00104500.00762160.0051900.00371712.0040430.00293407.40102801.00750542.74136735.001024093.92149062.001123275.06176869.001351624.923392239.0027802617.441298678.0010296073.86449030.003561776.05449231.003495912.76180887.001417337.76512564.003894427.07337858.0
43、02493192.90235680.001716434.15168309.001235582.41代码简称日期开盘价(元)收盘价(元)最高价(元)600088.SH中视传媒2002-01-0415.5015.6215.92600088.SH中视传媒2002-01-0715.6216.5716.69600088.SH中视传媒2002-01-0816.5516.2516.63600088.SH中视传媒2002-01-0916.2416.1916.50600088.SH中视传媒2002-01-1016.1017.3917.49600088.SH中视传媒2002-01-1117.3816.8217.4
44、5600088.SH中视传媒2002-01-1416.7316.9417.59600088.SH中视传媒2002-01-1516.8415.2517.25600088.SH中视传媒2002-01-1613.9914.6315.20600088.SH中视传媒2002-01-1714.2013.4914.44600088.SH中视传媒2002-01-1813.2814.0214.60600088.SH中视传媒2002-01-2113.7313.9414.18600088.SH中视传媒2002-01-2213.9014.3814.80600088.SH中视传媒2002-01-2314.2515.29
45、15.30600088.SH中视传媒2002-01-2415.1915.0215.38600088.SH中视传媒2002-01-2514.9814.9315.20600088.SH中视传媒2002-01-2814.9013.4415.15600088.SH中视传媒2002-01-2913.0013.8014.05600088.SH中视传媒2002-01-3013.8213.8213.95600088.SH中视传媒2002-01-3113.9515.2015.20600088.SH中视传媒2002-02-0115.2015.3415.96600088.SH中视传媒2002-02-0415.501
46、5.5815.59600088.SH中视传媒2002-02-0515.5815.3615.60600088.SH中视传媒2002-02-0615.3615.4316.06600088.SH中视传媒2002-02-0715.3615.6615.84600088.SH中视传媒2002-02-0815.7115.5615.95600088.SH中视传媒2002-02-2515.8815.8516.08600088.SH中视传媒2002-02-2615.8015.7415.83600088.SH中视传媒2002-02-2715.7015.5415.77600088.SH中视传媒2002-02-2815
47、.5515.5315.83600088.SH中视传媒2002-03-0115.4515.1515.55600088.SH中视传媒2002-03-0415.1215.5215.58600088.SH中视传媒2002-03-0515.5315.8415.95600088.SH中视传媒2002-03-0615.9016.0216.70600088.SH中视传媒2002-03-0715.9516.3816.50600088.SH中视传媒2002-03-0816.4516.6716.89600088.SH中视传媒2002-03-1116.6516.6216.75600088.SH中视传媒2002-03-
48、1216.7016.1916.75600088.SH中视传媒2002-03-1316.0616.9417.10600088.SH中视传媒2002-03-1417.0117.1917.30600088.SH中视传媒2002-03-1517.2016.4117.24600088.SH中视传媒2002-03-1816.5516.2616.82600088.SH中视传媒2002-03-1916.3016.7316.80600088.SH中视传媒2002-03-2016.8516.6716.94600088.SH中视传媒2002-03-2116.8416.8217.10600088.SH中视传媒2002
49、-03-2216.9016.8617.27600088.SH中视传媒2002-03-2516.9016.6016.98600088.SH中视传媒2002-03-2616.6216.3316.70600088.SH中视传媒2002-03-2716.3016.4116.50600088.SH中视传媒2002-03-2816.4016.1616.50600088.SH中视传媒2002-03-2916.1615.5216.23600088.SH中视传媒2002-04-0115.3915.2515.53600088.SH中视传媒2002-04-0215.0015.1815.65600088.SH中视传媒
50、2002-04-0315.1814.9615.40600088.SH中视传媒2002-04-0415.0015.4415.62600088.SH中视传媒2002-04-0515.5415.3115.59600088.SH中视传媒2002-04-0815.3115.3115.46600088.SH中视传媒2002-04-0915.3115.6415.65600088.SH中视传媒2002-04-1015.8016.0616.28600088.SH中视传媒2002-04-1116.2515.6116.25600088.SH中视传媒2002-04-1215.6015.6015.72600088.SH