《2009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《2009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2009-01-053.623.803.80000673.SZ当代东方2009-01-063.763.813.89000673.SZ当代东方2009-01-073.773.803.95000673.SZ当代东方2009-01-083.803.763.87000673.SZ当代东方2009-01-093.763.953.95000673.SZ当代东方2009-01-123.973.954.13000673.SZ当代东方2009-01-133.883.833.93000673.SZ当代东方2009-01-143.863.89
2、3.91000673.SZ当代东方2009-01-153.833.873.98000673.SZ当代东方2009-01-163.903.903.91000673.SZ当代东方2009-01-193.904.084.10000673.SZ当代东方2009-01-204.184.054.18000673.SZ当代东方2009-01-214.053.954.05000673.SZ当代东方2009-01-223.954.064.10000673.SZ当代东方2009-01-234.004.044.05000673.SZ当代东方2009-02-024.044.124.19000673.SZ当代东方200
3、9-02-034.144.234.24000673.SZ当代东方2009-02-044.224.284.31000673.SZ当代东方2009-02-054.304.304.43000673.SZ当代东方2009-02-064.264.524.52000673.SZ当代东方2009-02-094.754.704.75000673.SZ当代东方2009-02-104.654.814.85000673.SZ当代东方2009-02-114.714.845.04000673.SZ当代东方2009-02-124.854.894.94000673.SZ当代东方2009-02-134.855.115.130
4、00673.SZ当代东方2009-02-165.095.325.37000673.SZ当代东方2009-02-175.425.285.50000673.SZ当代东方2009-02-185.105.025.45000673.SZ当代东方2009-02-194.915.275.27000673.SZ当代东方2009-02-205.425.335.42000673.SZ当代东方2009-02-235.475.405.47000673.SZ当代东方2009-02-245.345.135.39000673.SZ当代东方2009-02-255.075.135.21000673.SZ当代东方2009-02-
5、265.084.875.13000673.SZ当代东方2009-02-274.644.634.86000673.SZ当代东方2009-03-024.604.854.86000673.SZ当代东方2009-03-034.734.774.92000673.SZ当代东方2009-03-044.825.015.01000673.SZ当代东方2009-03-055.215.245.25000673.SZ当代东方2009-03-065.245.285.36000673.SZ当代东方2009-03-095.285.105.33000673.SZ当代东方2009-03-105.005.165.17000673
6、.SZ当代东方2009-03-115.275.105.34000673.SZ当代东方2009-03-125.045.155.21000673.SZ当代东方2009-03-135.165.145.23000673.SZ当代东方2009-03-165.135.195.30000673.SZ当代东方2009-03-175.265.405.43000673.SZ当代东方2009-03-185.375.385.48000673.SZ当代东方2009-03-195.405.655.65000673.SZ当代东方2009-03-205.895.925.93000673.SZ当代东方2009-03-235.9
7、05.896.18000673.SZ当代东方2009-03-245.806.006.14000673.SZ当代东方2009-03-256.016.046.15000673.SZ当代东方2009-03-266.036.096.12000673.SZ当代东方2009-03-276.135.846.13000673.SZ当代东方2009-03-305.796.136.13000673.SZ当代东方2009-03-316.066.276.43000673.SZ当代东方2009-04-016.276.206.33000673.SZ当代东方2009-04-026.186.106.26000673.SZ当代
8、东方2009-04-036.086.196.25000673.SZ当代东方2009-04-076.206.076.29000673.SZ当代东方2009-04-086.075.996.19000673.SZ当代东方2009-04-095.866.096.15000673.SZ当代东方2009-04-106.106.316.39000673.SZ当代东方2009-04-136.456.276.45000673.SZ当代东方2009-04-146.276.346.46000673.SZ当代东方2009-04-156.306.256.43000673.SZ当代东方2009-04-166.256.25
9、6.40000673.SZ当代东方2009-04-176.226.176.32000673.SZ当代东方2009-04-206.076.256.29000673.SZ当代东方2009-04-216.206.266.30000673.SZ当代东方2009-04-226.296.286.57000673.SZ当代东方2009-04-236.295.976.30000673.SZ当代东方2009-04-245.935.996.13000673.SZ当代东方2009-04-276.005.696.08000673.SZ当代东方2009-04-285.555.735.75000673.SZ当代东方200
10、9-04-295.735.735.73000673.SZ当代东方2009-04-305.735.735.73000673.SZ当代东方2009-05-046.026.026.02000673.SZ当代东方2009-05-056.326.326.32000673.SZ当代东方2009-05-066.646.646.64000673.SZ当代东方2009-05-076.976.976.97000673.SZ当代东方2009-05-087.177.327.32000673.SZ当代东方2009-05-117.126.957.36000673.SZ当代东方2009-05-126.807.307.300
11、00673.SZ当代东方2009-05-137.367.547.67000673.SZ当代东方2009-05-147.217.347.54000673.SZ当代东方2009-05-157.347.697.71000673.SZ当代东方2009-05-187.697.697.69000673.SZ当代东方2009-05-197.747.688.07000673.SZ当代东方2009-05-207.387.307.56000673.SZ当代东方2009-05-216.946.946.94000673.SZ当代东方2009-05-226.946.946.94000673.SZ当代东方2009-05-
12、256.596.596.59000673.SZ当代东方2009-05-266.266.576.90000673.SZ当代东方2009-05-276.356.436.57000673.SZ当代东方2009-06-016.426.456.54000673.SZ当代东方2009-06-026.466.446.51000673.SZ当代东方2009-06-036.436.616.68000673.SZ当代东方2009-06-046.556.486.59000673.SZ当代东方2009-06-056.426.366.48000673.SZ当代东方2009-06-086.366.316.43000673
13、.SZ当代东方2009-06-096.256.636.63000673.SZ当代东方2009-06-106.676.686.87000673.SZ当代东方2009-06-116.656.987.01000673.SZ当代东方2009-06-126.996.637.05000673.SZ当代东方2009-06-156.516.966.96000673.SZ当代东方2009-06-166.917.097.27000673.SZ当代东方2009-06-177.097.007.15000673.SZ当代东方2009-06-187.026.897.12000673.SZ当代东方2009-06-196.8
14、56.806.89000673.SZ当代东方2009-06-226.826.726.84000673.SZ当代东方2009-06-236.676.836.84000673.SZ当代东方2009-06-246.826.867.00000673.SZ当代东方2009-06-256.886.987.09000673.SZ当代东方2009-06-266.957.007.04000673.SZ当代东方2009-06-297.047.137.30000673.SZ当代东方2009-06-307.127.157.24000673.SZ当代东方2009-07-017.167.097.16000673.SZ当代
15、东方2009-07-027.116.947.13000673.SZ当代东方2009-07-036.876.916.98000673.SZ当代东方2009-07-066.906.977.10000673.SZ当代东方2009-07-076.957.327.32000673.SZ当代东方2009-07-087.387.437.58000673.SZ当代东方2009-07-097.377.637.80000673.SZ当代东方2009-07-107.657.487.70000673.SZ当代东方2009-07-137.497.527.65000673.SZ当代东方2009-07-147.477.59
16、7.70000673.SZ当代东方2009-07-157.567.607.67000673.SZ当代东方2009-07-167.647.457.80000673.SZ当代东方2009-07-177.537.417.55000673.SZ当代东方2009-07-207.417.517.58000673.SZ当代东方2009-07-217.517.897.89000673.SZ当代东方2009-07-227.907.888.07000673.SZ当代东方2009-07-237.887.767.90000673.SZ当代东方2009-07-247.677.888.13000673.SZ当代东方200
17、9-07-277.878.278.27000673.SZ当代东方2009-07-288.528.408.52000673.SZ当代东方2009-07-298.337.988.56000673.SZ当代东方2009-07-307.807.828.05000673.SZ当代东方2009-07-317.837.907.94000673.SZ当代东方2009-08-037.867.978.25000673.SZ当代东方2009-08-047.957.808.08000673.SZ当代东方2009-08-057.797.687.83000673.SZ当代东方2009-08-067.657.477.670
18、00673.SZ当代东方2009-08-077.417.517.65000673.SZ当代东方2009-08-107.497.627.74000673.SZ当代东方2009-08-117.687.607.70000673.SZ当代东方2009-08-127.607.607.60000673.SZ当代东方2009-08-137.227.227.35000673.SZ当代东方2009-08-147.256.867.26000673.SZ当代东方2009-08-176.796.526.79000673.SZ当代东方2009-08-186.206.326.52000673.SZ当代东方2009-08-
19、196.316.046.48000673.SZ当代东方2009-08-206.046.186.23000673.SZ当代东方2009-08-216.166.496.49000673.SZ当代东方2009-08-246.576.816.81000673.SZ当代东方2009-08-256.706.646.99000673.SZ当代东方2009-08-266.716.976.97000673.SZ当代东方2009-08-277.317.307.32000673.SZ当代东方2009-08-287.467.217.46000673.SZ当代东方2009-08-317.066.857.30000673
20、.SZ当代东方2009-09-016.756.516.75000673.SZ当代东方2009-09-026.216.346.46000673.SZ当代东方2009-09-036.236.666.66000673.SZ当代东方2009-09-046.666.686.78000673.SZ当代东方2009-09-076.686.626.76000673.SZ当代东方2009-09-086.616.896.89000673.SZ当代东方2009-09-096.907.097.20000673.SZ当代东方2009-09-107.046.937.24000673.SZ当代东方2009-09-116.9
21、36.987.08000673.SZ当代东方2009-09-147.097.127.27000673.SZ当代东方2009-09-157.037.177.40000673.SZ当代东方2009-09-167.177.107.20000673.SZ当代东方2009-09-177.177.177.30000673.SZ当代东方2009-09-187.177.107.22000673.SZ当代东方2009-09-217.107.097.15000673.SZ当代东方2009-09-227.096.957.15000673.SZ当代东方2009-09-236.966.767.07000673.SZ当代
22、东方2009-09-246.806.806.86000673.SZ当代东方2009-09-256.907.147.14000673.SZ当代东方2009-09-287.177.007.35000673.SZ当代东方2009-09-297.066.757.06000673.SZ当代东方2009-09-307.097.097.09000673.SZ当代东方2009-10-096.877.277.35000673.SZ当代东方2009-10-127.207.497.63000673.SZ当代东方2009-10-137.497.487.68000673.SZ当代东方2009-10-147.437.38
23、7.58000673.SZ当代东方2009-10-157.327.607.75000673.SZ当代东方2009-10-167.597.927.98000673.SZ当代东方2009-10-197.967.868.22000673.SZ当代东方2009-10-207.807.907.99000673.SZ当代东方2009-10-217.957.998.15000673.SZ当代东方2009-10-228.007.888.05000673.SZ当代东方2009-10-237.907.928.09000673.SZ当代东方2009-10-267.957.908.16000673.SZ当代东方200
24、9-10-277.977.787.97000673.SZ当代东方2009-10-287.787.878.04000673.SZ当代东方2009-10-297.867.827.98000673.SZ当代东方2009-10-307.817.867.96000673.SZ当代东方2009-11-027.808.018.02000673.SZ当代东方2009-11-037.958.228.30000673.SZ当代东方2009-11-048.308.158.30000673.SZ当代东方2009-11-058.128.188.25000673.SZ当代东方2009-11-068.118.598.590
25、00673.SZ当代东方2009-11-098.698.989.02000673.SZ当代东方2009-11-108.998.909.17000673.SZ当代东方2009-11-118.859.059.15000673.SZ当代东方2009-11-129.069.499.50000673.SZ当代东方2009-11-139.469.359.58000673.SZ当代东方2009-11-169.399.239.46000673.SZ当代东方2009-11-179.249.209.38000673.SZ当代东方2009-11-189.189.249.32000673.SZ当代东方2009-11-
26、199.249.379.70000673.SZ当代东方2009-11-209.409.329.59000673.SZ当代东方2009-11-239.449.559.68000673.SZ当代东方2009-11-249.589.079.58000673.SZ当代东方2009-11-258.908.979.22000673.SZ当代东方2009-11-269.008.549.00000673.SZ当代东方2009-11-278.518.388.51000673.SZ当代东方2009-11-308.368.508.64000673.SZ当代东方2009-12-018.598.618.70000673
27、.SZ当代东方2009-12-028.628.828.89000673.SZ当代东方2009-12-038.778.818.84000673.SZ当代东方2009-12-048.848.508.84000673.SZ当代东方2009-12-078.508.518.63000673.SZ当代东方2009-12-088.548.688.70000673.SZ当代东方2009-12-098.628.638.85000673.SZ当代东方2009-12-108.688.758.78000673.SZ当代东方2009-12-118.708.828.88000673.SZ当代东方2009-12-148.8
28、08.608.80000673.SZ当代东方2009-12-158.688.758.86000673.SZ当代东方2009-12-168.808.488.80000673.SZ当代东方2009-12-178.488.618.75000673.SZ当代东方2009-12-188.478.598.80000673.SZ当代东方2009-12-218.428.748.78000673.SZ当代东方2009-12-228.799.189.18000673.SZ当代东方2009-12-239.399.159.39000673.SZ当代东方2009-12-249.159.209.25000673.SZ当代
29、东方2009-12-259.119.009.16000673.SZ当代东方2009-12-288.939.029.09000673.SZ当代东方2009-12-299.028.869.05000673.SZ当代东方2009-12-308.879.159.27000673.SZ当代东方2009-12-319.159.159.15数数据据来来源源：恒恒生生聚聚源源成交量(手)成交额(元)2790480.0010563275.742736850.0010455770.062976180.0011419689.531396389.005261289.804672169.0018174157.29297
30、9210.0011759302.811095999.004212324.87716029.002763005.461182791.004594603.332013571.007808253.242626252.0010682094.14988785.004037769.30900824.003594536.651215470.004925527.26559377.002240528.22908961.003730616.461351753.005638742.32882059.003760979.991826964.007809503.152081187.009262377.393301310
31、.0015517085.782699526.0012790257.962816892.0013724233.922037693.009842437.824203870.0021202077.422788965.0014737433.282661164.0014365815.583450165.0017927368.274037402.0021088036.751997080.0010586753.382464888.0013208548.882594331.0013532234.182602229.0012958053.711481235.007361677.991359228.0063092
32、34.891667555.007963218.801258619.006018226.911946731.009657883.002193810.0011370440.042091876.0011003842.131472005.007657182.221053514.005396503.261291291.006784706.64644740.003288510.05648650.003357006.10498380.002594372.491507431.007966293.181645048.008888686.592767503.0015485411.064055551.0023845
33、700.762432692.0014640908.751835000.0011006803.661368048.008247837.201139710.006872693.922931589.0017275183.402902014.0017253056.533173055.0019686617.061182976.007365330.601176860.007250128.231478746.008951563.04689193.004226460.93827301.005032904.92838002.005104611.551826491.0011501078.491158688.007
34、297447.101841603.0011660263.921652901.0010406869.171661965.0010383602.931325999.008279761.73805653.005010331.22891425.005549116.503913412.0025472348.633120575.0018820187.041200052.007189003.851124684.006498136.44964709.005475540.36-66442.00399980.84110829.00700439.2888756.00589339.84521215.003632868
35、.557547912.0054811787.143519066.0024870575.592822326.0019980584.563328996.0025299287.591869124.0013796139.362165458.0016346464.56-3902399.0030596759.935430139.0039828543.07527800.003662932.00-120600.00794754.0013705261.0087159749.499175317.0058777931.944362740.0028039590.972823488.0018137295.1645223
36、35.0029685448.505394652.0034447906.102883267.0018374166.003338487.0021281386.966714236.0043731053.905595731.0037568211.676777677.0046741732.875799845.0039612043.587094302.0048366384.456076218.0043303005.093015110.0021116266.323583969.0024989071.092608688.0017561988.181808871.0012200579.691819532.001
37、2255779.682070956.0014260448.544873801.0033722038.662009808.0013961610.064593847.0032763734.934510690.0032205675.951929056.0013710695.003591705.0024937080.492058125.0014173900.082250341.0015632575.535406226.0039180077.185928170.0043779073.823786163.0028846997.582659714.0020022689.691880801.001419497
38、8.231552504.0011787541.552354146.0017859344.412801219.0021114477.662613712.0019330017.722783489.0020781685.928295897.0065037844.945016618.0039368658.192162638.0016719287.682629263.0020843465.763381484.0027850164.884751791.0039515442.484645149.0037912010.263646272.0028157322.772200257.0017275366.3731
39、35972.0024869532.262756633.0021647282.882656094.0020361683.493183596.0023590309.432075033.0015667820.491262937.009627951.951245910.009519773.10-2227999.0016117728.033090375.0021432361.011627500.0010696790.002042827.0012781069.271790298.0011200520.402384531.0014498869.41991436.006383791.643209691.002
40、1793683.842134946.0014242163.62522548.003636558.233704422.0027049281.422069464.0015101729.481471900.0010264924.001870227.0012210828.241338941.008390528.761327301.008661202.47776267.005157888.291022936.006836736.80951760.006397607.221289986.009073144.08703923.004946233.99709480.004965865.921277410.00
41、9046072.011337943.009642014.471036458.007345642.341431342.0010225225.08961412.006838395.151301932.008990938.25838400.005915758.93661907.004537555.96572765.003878633.431793695.0012759194.981563729.0011157633.421463980.009786448.432515251.0017814579.493161873.0022434638.243011429.0022377481.861279876.
42、009520763.252009203.0014945728.013841193.0029336712.713874208.0030381759.482508953.0020062804.261549661.0012227395.121915108.0015323529.281054436.008305977.291287878.0010214900.881213944.009617753.301083028.008475302.961352098.0010529583.58817960.006417779.921169788.009179514.871937946.0015237849.89
43、3432242.0027954092.821541401.0012529120.791579547.0012836392.477944154.0067564295.237032709.0062805476.543775445.0033837762.022486956.0022392662.315607520.0053099266.652575424.0023992631.552798387.0025913427.722459090.0022565542.911811462.0016624023.664327057.0041078257.443435254.0032358081.27405602
44、0.0038451925.223690082.0034101936.563809683.0033894971.302611802.0022822866.822306013.0018990141.412256946.0019208006.682463213.0021150168.462348085.0020418131.321376952.0012058666.291793363.0015389156.38701537.005992321.161753731.0015046698.671343352.0011708852.06745797.006453246.821422510.00125208
45、01.86992421.008539000.101098546.009624297.811291553.0011073152.154407282.0037726587.173949565.0034171764.421627580.0014171371.493071771.0028125983.394157986.0037907094.962378572.0021627221.951336051.0012078265.801436983.0012920286.671920890.0017163425.733482956.0031941441.96-代码简称日期开盘价(元)收盘价(元)最高价(元)
46、600088.SH中视传媒2009-01-059.579.889.91600088.SH中视传媒2009-01-069.8810.3410.49600088.SH中视传媒2009-01-0710.3010.4810.49600088.SH中视传媒2009-01-0810.309.9610.38600088.SH中视传媒2009-01-099.9110.1910.25600088.SH中视传媒2009-01-1210.1510.2010.48600088.SH中视传媒2009-01-1310.109.7310.10600088.SH中视传媒2009-01-149.7510.0310.106000
47、88.SH中视传媒2009-01-159.9010.3710.54600088.SH中视传媒2009-01-1610.3710.3510.84600088.SH中视传媒2009-01-1910.4110.5610.64600088.SH中视传媒2009-01-2010.4510.4210.59600088.SH中视传媒2009-01-2110.2710.3710.54600088.SH中视传媒2009-01-2210.4710.6310.64600088.SH中视传媒2009-01-2310.5910.2210.60600088.SH中视传媒2009-02-0210.2510.7410.836
48、00088.SH中视传媒2009-02-0310.6510.9211.00600088.SH中视传媒2009-02-0411.0011.1211.14600088.SH中视传媒2009-02-0511.1011.2911.67600088.SH中视传媒2009-02-0611.2712.0412.38600088.SH中视传媒2009-02-0912.2912.1412.29600088.SH中视传媒2009-02-1011.9112.5412.59600088.SH中视传媒2009-02-1112.2812.6513.33600088.SH中视传媒2009-02-1212.6612.8412
49、.97600088.SH中视传媒2009-02-1312.9513.1613.26600088.SH中视传媒2009-02-1613.1512.8813.29600088.SH中视传媒2009-02-1712.8112.1112.81600088.SH中视传媒2009-02-1811.7811.8212.29600088.SH中视传媒2009-02-1912.0611.8912.14600088.SH中视传媒2009-02-2011.8012.4312.56600088.SH中视传媒2009-02-2312.3512.6412.79600088.SH中视传媒2009-02-2412.4412.
50、6813.26600088.SH中视传媒2009-02-2512.9013.4313.78600088.SH中视传媒2009-02-2613.4712.1113.51600088.SH中视传媒2009-02-2711.9110.9011.95600088.SH中视传媒2009-03-0210.5010.8210.90600088.SH中视传媒2009-03-0310.4510.5610.82600088.SH中视传媒2009-03-0410.6211.2411.26600088.SH中视传媒2009-03-0511.2611.1011.39600088.SH中视传媒2009-03-0610.8