《2005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《2005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2005-01-044.184.174.19000673.SZ当代东方2005-01-054.174.264.33000673.SZ当代东方2005-01-064.194.204.27000673.SZ当代东方2005-01-074.204.204.27000673.SZ当代东方2005-01-104.184.294.30000673.SZ当代东方2005-01-114.304.304.30000673.SZ当代东方2005-01-124.364.324.36000673.SZ当代东方2005-01-134.234.29
2、4.34000673.SZ当代东方2005-01-144.304.254.31000673.SZ当代东方2005-01-174.124.194.22000673.SZ当代东方2005-01-184.194.204.24000673.SZ当代东方2005-01-194.204.294.30000673.SZ当代东方2005-01-204.224.204.25000673.SZ当代东方2005-01-214.204.294.33000673.SZ当代东方2005-01-244.424.404.49000673.SZ当代东方2005-01-254.394.314.39000673.SZ当代东方200
3、5-01-264.254.284.34000673.SZ当代东方2005-01-274.234.234.25000673.SZ当代东方2005-01-284.204.134.25000673.SZ当代东方2005-01-314.103.854.10000673.SZ当代东方2005-02-013.923.693.92000673.SZ当代东方2005-02-023.693.933.96000673.SZ当代东方2005-02-033.943.853.96000673.SZ当代东方2005-02-043.853.903.94000673.SZ当代东方2005-02-163.923.994.000
4、00673.SZ当代东方2005-02-173.964.124.14000673.SZ当代东方2005-02-184.084.044.21000673.SZ当代东方2005-02-214.014.084.09000673.SZ当代东方2005-02-224.104.204.20000673.SZ当代东方2005-02-234.184.194.22000673.SZ当代东方2005-02-244.184.164.19000673.SZ当代东方2005-02-254.194.184.26000673.SZ当代东方2005-02-284.164.134.20000673.SZ当代东方2005-03-
5、014.244.194.24000673.SZ当代东方2005-03-024.614.614.61000673.SZ当代东方2005-03-034.774.404.80000673.SZ当代东方2005-03-044.354.244.40000673.SZ当代东方2005-03-074.204.254.26000673.SZ当代东方2005-03-084.204.284.29000673.SZ当代东方2005-03-094.304.274.36000673.SZ当代东方2005-03-104.274.164.27000673.SZ当代东方2005-03-114.144.194.22000673
6、.SZ当代东方2005-03-144.184.064.21000673.SZ当代东方2005-03-154.114.074.12000673.SZ当代东方2005-03-164.084.094.11000673.SZ当代东方2005-03-174.103.964.10000673.SZ当代东方2005-03-183.963.883.98000673.SZ当代东方2005-03-213.883.923.98000673.SZ当代东方2005-03-223.893.743.89000673.SZ当代东方2005-03-233.693.753.84000673.SZ当代东方2005-03-243.7
7、53.783.80000673.SZ当代东方2005-03-253.803.843.87000673.SZ当代东方2005-03-283.843.763.92000673.SZ当代东方2005-03-293.873.773.87000673.SZ当代东方2005-03-303.763.753.82000673.SZ当代东方2005-03-313.743.753.80000673.SZ当代东方2005-04-013.763.853.85000673.SZ当代东方2005-04-043.783.803.87000673.SZ当代东方2005-04-053.803.733.80000673.SZ当代
8、东方2005-04-063.733.633.73000673.SZ当代东方2005-04-073.613.683.77000673.SZ当代东方2005-04-083.683.793.80000673.SZ当代东方2005-04-113.783.803.84000673.SZ当代东方2005-04-123.783.733.80000673.SZ当代东方2005-04-133.753.833.92000673.SZ当代东方2005-04-143.873.823.98000673.SZ当代东方2005-04-153.793.663.80000673.SZ当代东方2005-04-183.603.51
9、3.60000673.SZ当代东方2005-04-193.483.553.60000673.SZ当代东方2005-04-203.553.533.58000673.SZ当代东方2005-04-213.493.203.58000673.SZ当代东方2005-04-223.123.033.12000673.SZ当代东方2005-04-253.002.993.01000673.SZ当代东方2005-04-262.993.093.10000673.SZ当代东方2005-04-273.052.993.06000673.SZ当代东方2005-04-282.903.103.14000673.SZ当代东方200
10、5-04-293.093.013.09000673.SZ当代东方2005-05-093.002.733.00000673.SZ当代东方2005-05-102.742.662.77000673.SZ当代东方2005-05-112.662.652.69000673.SZ当代东方2005-05-122.652.692.79000673.SZ当代东方2005-05-132.702.782.79000673.SZ当代东方2005-05-162.752.802.82000673.SZ当代东方2005-05-172.842.872.88000673.SZ当代东方2005-05-182.812.852.890
11、00673.SZ当代东方2005-05-192.852.883.09000673.SZ当代东方2005-05-202.882.892.94000673.SZ当代东方2005-05-232.882.692.88000673.SZ当代东方2005-05-242.682.792.82000673.SZ当代东方2005-05-252.792.842.86000673.SZ当代东方2005-05-262.842.842.84000673.SZ当代东方2005-05-272.883.033.12000673.SZ当代东方2005-05-302.952.963.03000673.SZ当代东方2005-05-
12、312.962.912.98000673.SZ当代东方2005-06-012.912.852.92000673.SZ当代东方2005-06-022.852.862.90000673.SZ当代东方2005-06-032.832.912.97000673.SZ当代东方2005-06-062.892.882.90000673.SZ当代东方2005-06-072.872.872.94000673.SZ当代东方2005-06-082.893.093.10000673.SZ当代东方2005-06-093.003.153.18000673.SZ当代东方2005-06-103.073.033.13000673
13、.SZ当代东方2005-06-133.003.053.08000673.SZ当代东方2005-06-143.063.083.12000673.SZ当代东方2005-06-153.082.943.08000673.SZ当代东方2005-06-162.942.892.97000673.SZ当代东方2005-06-172.912.962.98000673.SZ当代东方2005-06-203.013.063.07000673.SZ当代东方2005-06-213.042.993.04000673.SZ当代东方2005-06-222.932.982.99000673.SZ当代东方2005-06-232.9
14、83.063.08000673.SZ当代东方2005-06-243.063.203.20000673.SZ当代东方2005-06-273.393.323.44000673.SZ当代东方2005-06-283.303.163.30000673.SZ当代东方2005-06-293.153.193.21000673.SZ当代东方2005-06-303.163.033.16000673.SZ当代东方2005-07-013.022.783.02000673.SZ当代东方2005-07-042.552.702.70000673.SZ当代东方2005-07-052.752.872.88000673.SZ当代
15、东方2005-07-062.892.782.91000673.SZ当代东方2005-07-072.872.842.87000673.SZ当代东方2005-07-082.852.862.96000673.SZ当代东方2005-07-112.902.692.90000673.SZ当代东方2005-07-122.652.762.76000673.SZ当代东方2005-07-132.762.632.76000673.SZ当代东方2005-07-142.562.622.67000673.SZ当代东方2005-07-152.642.602.66000673.SZ当代东方2005-07-182.512.43
16、2.57000673.SZ当代东方2005-07-192.402.432.43000673.SZ当代东方2005-07-202.422.482.58000673.SZ当代东方2005-07-212.452.482.50000673.SZ当代东方2005-07-222.482.522.55000673.SZ当代东方2005-07-252.452.512.54000673.SZ当代东方2005-07-262.502.582.59000673.SZ当代东方2005-07-272.552.652.65000673.SZ当代东方2005-07-282.682.752.75000673.SZ当代东方200
17、5-07-292.772.702.77000673.SZ当代东方2005-08-012.672.752.77000673.SZ当代东方2005-08-022.752.882.89000673.SZ当代东方2005-08-032.882.902.95000673.SZ当代东方2005-08-042.892.822.90000673.SZ当代东方2005-08-052.832.862.87000673.SZ当代东方2005-08-082.862.882.89000673.SZ当代东方2005-08-092.872.942.94000673.SZ当代东方2005-08-102.912.993.070
18、00673.SZ当代东方2005-08-112.962.973.01000673.SZ当代东方2005-08-122.962.832.99000673.SZ当代东方2005-08-152.832.912.91000673.SZ当代东方2005-08-162.942.962.98000673.SZ当代东方2005-08-172.923.053.05000673.SZ当代东方2005-08-183.032.923.16000673.SZ当代东方2005-08-192.933.043.05000673.SZ当代东方2005-08-223.063.143.16000673.SZ当代东方2005-08-
19、233.113.003.11000673.SZ当代东方2005-08-242.983.023.05000673.SZ当代东方2005-08-253.063.073.08000673.SZ当代东方2005-08-263.093.083.09000673.SZ当代东方2005-08-293.063.103.15000673.SZ当代东方2005-08-303.093.143.17000673.SZ当代东方2005-08-313.103.153.15000673.SZ当代东方2005-09-013.153.203.26000673.SZ当代东方2005-09-023.213.243.25000673
20、.SZ当代东方2005-09-053.283.283.38000673.SZ当代东方2005-09-063.263.163.32000673.SZ当代东方2005-09-073.153.243.25000673.SZ当代东方2005-09-083.243.263.29000673.SZ当代东方2005-09-093.273.203.27000673.SZ当代东方2005-09-123.203.203.21000673.SZ当代东方2005-09-133.243.393.44000673.SZ当代东方2005-09-143.383.503.55000673.SZ当代东方2005-09-153.5
21、03.463.51000673.SZ当代东方2005-09-163.443.503.51000673.SZ当代东方2005-09-193.553.543.59000673.SZ当代东方2005-09-203.543.663.70000673.SZ当代东方2005-09-213.653.833.85000673.SZ当代东方2005-09-223.903.503.96000673.SZ当代东方2005-09-233.533.853.85000673.SZ当代东方2005-09-263.863.783.90000673.SZ当代东方2005-09-273.784.014.05000673.SZ当代
22、东方2005-09-283.954.074.16000673.SZ当代东方2005-09-294.004.074.19000673.SZ当代东方2005-09-304.063.744.08000673.SZ当代东方2005-10-103.713.373.72000673.SZ当代东方2005-10-113.313.393.40000673.SZ当代东方2005-10-123.353.413.46000673.SZ当代东方2005-10-133.413.323.41000673.SZ当代东方2005-10-143.303.253.35000673.SZ当代东方2005-10-173.203.20
23、3.29000673.SZ当代东方2005-10-183.223.333.35000673.SZ当代东方2005-10-193.313.353.38000673.SZ当代东方2005-10-203.353.383.38000673.SZ当代东方2005-10-213.383.483.70000673.SZ当代东方2005-10-243.453.413.46000673.SZ当代东方2005-10-253.403.253.40000673.SZ当代东方2005-10-263.253.053.29000673.SZ当代东方2005-10-273.032.953.06000673.SZ当代东方200
24、5-10-282.982.822.98000673.SZ当代东方2005-10-312.822.872.90000673.SZ当代东方2005-11-012.862.852.87000673.SZ当代东方2005-11-022.852.942.98000673.SZ当代东方2005-11-032.943.003.02000673.SZ当代东方2005-11-043.033.123.15000673.SZ当代东方2005-11-073.123.083.14000673.SZ当代东方2005-11-083.013.103.12000673.SZ当代东方2005-11-093.073.073.120
25、00673.SZ当代东方2005-11-103.042.903.04000673.SZ当代东方2005-11-112.902.902.90000673.SZ当代东方2005-11-142.933.073.15000673.SZ当代东方2005-11-153.083.283.30000673.SZ当代东方2005-11-163.283.213.28000673.SZ当代东方2005-11-173.253.173.44000673.SZ当代东方2005-11-183.153.273.28000673.SZ当代东方2005-11-213.293.253.33000673.SZ当代东方2005-11-
26、223.223.113.22000673.SZ当代东方2005-11-233.103.113.14000673.SZ当代东方2005-11-243.113.233.24000673.SZ当代东方2005-11-253.203.323.35000673.SZ当代东方2005-11-283.323.283.40000673.SZ当代东方2005-11-293.283.303.30000673.SZ当代东方2005-11-303.303.403.40000673.SZ当代东方2005-12-013.403.313.41000673.SZ当代东方2005-12-023.313.093.33000673
27、.SZ当代东方2005-12-053.062.913.10000673.SZ当代东方2005-12-062.903.003.03000673.SZ当代东方2005-12-073.003.023.05000673.SZ当代东方2005-12-083.063.173.25000673.SZ当代东方2005-12-093.153.173.24000673.SZ当代东方2005-12-123.173.153.17000673.SZ当代东方2005-12-133.453.223.47000673.SZ当代东方2005-12-143.253.293.37000673.SZ当代东方2005-12-153.3
28、03.223.33000673.SZ当代东方2005-12-163.253.233.25000673.SZ当代东方2005-12-193.193.203.25000673.SZ当代东方2005-12-203.183.183.18000673.SZ当代东方2005-12-213.183.193.23000673.SZ当代东方2005-12-223.183.213.28000673.SZ当代东方2005-12-233.183.223.23000673.SZ当代东方2005-12-263.233.233.27000673.SZ当代东方2005-12-273.233.203.23000673.SZ当代
29、东方2005-12-283.183.213.22000673.SZ当代东方2005-12-293.213.223.24000673.SZ当代东方2005-12-303.243.193.24数数据据来来源源：恒恒生生聚聚源源成交量(手)成交额(元)48550.00201885.5043900.00186706.3019451.0082094.1941151.00173278.1040850.00173161.0069520.00297099.3074650.00319199.5050401.00215991.2357200.00245433.0062800.00262205.0058200.00
30、243355.9947760.00202669.3961550.00258957.50109521.00465832.05124775.00546464.2536300.00155783.0046300.00199012.0083980.00355622.4069000.00287933.00138500.00546912.00151800.00574860.00167601.00641911.65157350.00613726.50136600.00523033.00111680.00443184.64217709.00886704.35108100.00439612.00102500.00
31、412313.00179558.00743758.33155139.00650272.82164239.00682800.45231800.00976472.6090015.00373846.8884999.00353729.86659336.003039538.962035033.009282459.96697761.002982440.99274799.001157366.77201539.00858528.82233900.001003062.00286700.001203919.00129641.00541602.79238913.00980992.88121100.00492761.
32、02120400.00490968.00136300.00546793.0083474.00327156.1281429.00317617.12104700.00392769.23122939.00460160.52114847.00428680.9987586.00334576.3064414.00243796.3253230.00202265.8057800.00215712.0068080.00252552.20172053.00649757.3697599.00371515.2073300.00275181.00173239.00627695.64184300.00683358.001
33、63331.00608458.56182358.00689856.90121700.00455838.60218310.00834247.60338677.001314693.12181140.00667048.40110500.00391171.00100469.00352954.1260800.00213960.00160000.00538915.00267230.00800881.80114050.00337657.87212863.00642785.52120600.00363818.00154595.00468767.64105500.00319291.00174050.004953
34、06.00299000.00792223.85112500.00300035.0076062.00203868.17177973.00491210.4878340.00218705.40126570.00360142.90140801.00399938.30206970.00604914.10106120.00307119.40155400.00421775.00125180.00345801.90215680.00608478.60-1344171.004135032.60696018.002017265.50324360.00949557.80214680.00606050.0012375
35、0.00353420.00284800.00821576.00177250.00502224.00186150.00537182.00696390.002093181.04688122.002129056.50408572.001248134.08195120.00593525.30493093.001520242.85300050.00902270.50222700.00642559.00226770.00662464.35745373.002240594.55323279.00967784.10117710.00348778.70768757.002347329.351197712.003
36、749318.342676895.008957395.69814255.002595315.15340420.001074033.00369650.001140298.50374370.001071448.25259650.00677559.50426261.001194865.88282300.00793951.00199090.00562949.72539909.001544941.63217847.00606354.72186100.00500191.10222100.00594150.00133321.00348390.60165978.00429877.46190941.004746
37、35.40169071.00404986.67122890.00300655.18106770.00263653.10393690.00981822.20164181.00408248.07338330.00860974.45294374.00762393.15579942.001546359.70484329.001300586.85657262.001789844.981150082.003252769.51792476.002287819.03435327.001237455.38451644.001282343.69570340.001629589.93693891.001989857
38、.26898682.002665110.16496016.001475107.20615170.001795467.40314350.00899158.50546699.001606921.58876950.002608905.901052760.003217366.84794135.002339820.931448721.004499809.68746908.002267554.11364305.001098387.05437615.001326198.58429671.001311516.53610621.001894147.41680530.002119756.70519908.0016
39、18542.77919914.002939494.74716229.002286354.83579055.001907489.40478756.001554433.68397210.001266954.70365678.001184140.92465661.001484169.70368789.001171906.801445161.004822123.311484917.005098199.91623930.002155100.71468096.001625085.14473941.001678390.941244823.004405373.641854143.006842237.94218
40、8659.008102875.172198750.007987054.361739657.006575801.892537636.009819124.713061788.0012363994.353056732.0012572384.321660953.006503206.181450658.005046749.151200475.003993239.151090520.003682162.20746026.002499133.68552650.001816881.97687162.002199858.35811727.002683485.16727951.002430650.10622268
41、.002079203.152152890.007619132.85602049.002053785.61802232.002629029.68777393.002439098.83598493.001781127.23582370.001687893.50346950.00993103.00352520.00986756.94462100.001352742.00653016.001933183.231056734.003253637.50916089.002801627.00431300.001326945.00414824.001276090.72464600.001380105.00-8
42、29761.002532367.362099830.006715398.691033115.003294676.231301081.004264412.871189925.003776411.801027765.003366622.15576875.001817525.42314900.00976474.00908606.002901856.401441489.004752426.99694436.002310861.66300175.00981483.821161350.003909787.39516900.001721562.00640304.002025664.53419600.0012
43、55812.00260480.00774896.20224705.00680260.30541375.001700457.30571370.001816977.73355919.001114517.281617920.005347791.47796096.002628468.33507100.001652239.00472984.001511839.83236190.00760740.00307500.00972768.00228000.00727056.00257360.00823556.20255420.00820063.20389819.001257819.56374880.001195
44、917.40290190.00926372.20425679.001370980.08311949.001000893.32代码简称日期开盘价(元)收盘价(元)最高价(元)600088.SH中视传媒2005-01-0411.5011.7011.89600088.SH中视传媒2005-01-0511.6612.5012.62600088.SH中视传媒2005-01-0612.4712.3212.47600088.SH中视传媒2005-01-0712.4012.4912.87600088.SH中视传媒2005-01-1012.3812.6112.66600088.SH中视传媒2005-01-111
45、2.5812.5612.80600088.SH中视传媒2005-01-1212.5612.3412.60600088.SH中视传媒2005-01-1312.3412.4212.70600088.SH中视传媒2005-01-1412.4011.9312.63600088.SH中视传媒2005-01-1711.7611.8312.13600088.SH中视传媒2005-01-1811.9312.2312.27600088.SH中视传媒2005-01-1912.1611.9712.23600088.SH中视传媒2005-01-2011.9111.8712.24600088.SH中视传媒2005-01
46、-2111.8011.5312.00600088.SH中视传媒2005-01-2411.9011.7412.00600088.SH中视传媒2005-01-2511.7811.4511.78600088.SH中视传媒2005-01-2611.4911.1511.52600088.SH中视传媒2005-01-2711.0010.5911.10600088.SH中视传媒2005-01-2810.5510.5010.83600088.SH中视传媒2005-01-3110.459.7510.45600088.SH中视传媒2005-02-019.759.8810.04600088.SH中视传媒2005-0
47、2-029.9010.8410.87600088.SH中视传媒2005-02-0310.8010.3710.87600088.SH中视传媒2005-02-0410.3710.5210.64600088.SH中视传媒2005-02-1610.6610.5810.78600088.SH中视传媒2005-02-1710.5811.0311.30600088.SH中视传媒2005-02-1811.0010.6711.00600088.SH中视传媒2005-02-2110.6710.8310.86600088.SH中视传媒2005-02-2210.8311.1411.23600088.SH中视传媒200
48、5-02-2311.1311.2011.36600088.SH中视传媒2005-02-2411.3011.4411.67600088.SH中视传媒2005-02-2511.4611.6211.96600088.SH中视传媒2005-02-2811.6011.6611.68600088.SH中视传媒2005-03-0111.6511.4111.75600088.SH中视传媒2005-03-0211.4111.1911.60600088.SH中视传媒2005-03-0311.0811.4911.75600088.SH中视传媒2005-03-0411.4911.5211.68600088.SH中视传
49、媒2005-03-0711.5811.5011.62600088.SH中视传媒2005-03-0811.4911.7411.74600088.SH中视传媒2005-03-0911.7912.1412.30600088.SH中视传媒2005-03-1012.1812.0312.45600088.SH中视传媒2005-03-1112.0512.1412.37600088.SH中视传媒2005-03-1412.1512.1412.28600088.SH中视传媒2005-03-1512.1412.1812.53600088.SH中视传媒2005-03-1612.1812.2012.50600088.S
50、H中视传媒2005-03-1712.2312.5012.70600088.SH中视传媒2005-03-1812.4511.3312.68600088.SH中视传媒2005-03-2111.2310.6911.23600088.SH中视传媒2005-03-2210.7810.5010.99600088.SH中视传媒2005-03-2310.5010.6110.85600088.SH中视传媒2005-03-2410.5010.8010.81600088.SH中视传媒2005-03-2510.7210.6710.85600088.SH中视传媒2005-03-2810.6210.6210.696000