2006年营销服务业股票数据.xls

《2006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《2006年营销服务业股票数据.xls（30页珍藏版）》请在淘文阁 - 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2006-01-043.193.263.27000673.SZ当代东方2006-01-053.243.283.28000673.SZ当代东方2006-01-063.283.293.31000673.SZ当代东方2006-01-093.283.343.36000673.SZ当代东方2006-01-103.043.393.39000673.SZ当代东方2006-01-113.393.363.41000673.SZ当代东方2006-01-123.353.383.41000673.SZ当代东方2006-01-133.403.43

2、3.46000673.SZ当代东方2006-01-163.443.333.45000673.SZ当代东方2006-01-173.333.303.35000673.SZ当代东方2006-01-183.323.413.43000673.SZ当代东方2006-01-193.413.443.47000673.SZ当代东方2006-01-203.423.393.42000673.SZ当代东方2006-01-233.373.343.38000673.SZ当代东方2006-01-243.333.303.39000673.SZ当代东方2006-01-252.992.973.00000673.SZ当代东方200

3、6-02-062.682.832.89000673.SZ当代东方2006-02-072.802.932.94000673.SZ当代东方2006-02-082.912.912.93000673.SZ当代东方2006-02-092.932.902.96000673.SZ当代东方2006-02-102.902.912.93000673.SZ当代东方2006-02-132.912.932.94000673.SZ当代东方2006-02-142.902.942.95000673.SZ当代东方2006-02-152.932.983.02000673.SZ当代东方2006-02-162.982.982.980

4、00673.SZ当代东方2006-02-172.862.862.93000673.SZ当代东方2006-02-202.832.842.87000673.SZ当代东方2006-02-212.802.902.90000673.SZ当代东方2006-02-222.912.972.98000673.SZ当代东方2006-02-232.973.033.03000673.SZ当代东方2006-02-243.033.033.05000673.SZ当代东方2006-02-273.033.083.09000673.SZ当代东方2006-02-283.133.123.21000673.SZ当代东方2006-03-

5、013.093.303.40000673.SZ当代东方2006-03-023.183.143.30000673.SZ当代东方2006-03-033.113.063.14000673.SZ当代东方2006-03-063.083.083.16000673.SZ当代东方2006-03-073.053.083.11000673.SZ当代东方2006-03-083.022.963.05000673.SZ当代东方2006-03-092.902.962.96000673.SZ当代东方2006-03-102.932.953.00000673.SZ当代东方2006-03-132.963.003.01000673

6、.SZ当代东方2006-03-143.002.983.03000673.SZ当代东方2006-03-152.973.013.02000673.SZ当代东方2006-03-163.033.033.05000673.SZ当代东方2006-03-173.003.033.06000673.SZ当代东方2006-03-203.033.103.10000673.SZ当代东方2006-03-213.103.043.13000673.SZ当代东方2006-03-223.043.063.08000673.SZ当代东方2006-03-233.063.223.25000673.SZ当代东方2006-03-243.1

7、83.223.23000673.SZ当代东方2006-03-273.253.323.45000673.SZ当代东方2006-03-283.303.203.30000673.SZ当代东方2006-03-293.183.193.21000673.SZ当代东方2006-03-303.163.093.17000673.SZ当代东方2006-03-313.083.133.17000673.SZ当代东方2006-04-033.133.123.13000673.SZ当代东方2006-04-043.143.133.16000673.SZ当代东方2006-04-053.133.103.13000673.SZ当代

8、东方2006-04-063.103.143.19000673.SZ当代东方2006-04-073.153.213.33000673.SZ当代东方2006-04-103.243.213.26000673.SZ当代东方2006-04-113.223.313.35000673.SZ当代东方2006-04-123.313.253.31000673.SZ当代东方2006-04-133.253.103.28000673.SZ当代东方2006-04-143.103.173.18000673.SZ当代东方2006-04-173.143.153.19000673.SZ当代东方2006-04-183.173.14

9、3.17000673.SZ当代东方2006-04-193.143.043.14000673.SZ当代东方2006-04-202.902.742.95000673.SZ当代东方2006-04-212.572.672.73000673.SZ当代东方2006-04-242.682.512.71000673.SZ当代东方2006-04-252.512.562.59000673.SZ当代东方2006-04-262.562.552.56000673.SZ当代东方2006-04-272.552.562.59000673.SZ当代东方2006-04-282.522.592.62000673.SZ当代东方200

10、6-05-082.592.652.67000673.SZ当代东方2006-05-092.632.742.76000673.SZ当代东方2006-05-102.752.782.79000673.SZ当代东方2006-05-112.782.812.90000673.SZ当代东方2006-05-122.802.872.87000673.SZ当代东方2006-05-152.852.972.97000673.SZ当代东方2006-05-162.992.873.00000673.SZ当代东方2006-05-172.862.953.04000673.SZ当代东方2006-05-182.963.063.080

11、00673.SZ当代东方2006-05-193.063.373.37000673.SZ当代东方2006-05-223.373.373.37000673.SZ当代东方2006-05-233.553.713.71000673.SZ当代东方2006-05-243.713.443.71000673.SZ当代东方2006-05-253.423.333.42000673.SZ当代东方2006-05-263.363.493.56000673.SZ当代东方2006-05-293.503.533.58000673.SZ当代东方2006-05-303.533.493.54000673.SZ当代东方2006-05-

12、313.453.573.68000673.SZ当代东方2006-06-013.553.843.90000673.SZ当代东方2006-06-023.833.843.98000673.SZ当代东方2006-06-053.854.024.03000673.SZ当代东方2006-06-064.044.104.21000673.SZ当代东方2006-06-074.103.694.10000673.SZ当代东方2006-06-083.603.583.62000673.SZ当代东方2006-06-093.593.483.68000673.SZ当代东方2006-06-123.483.343.48000673

13、.SZ当代东方2006-06-133.353.403.47000673.SZ当代东方2006-06-143.413.443.46000673.SZ当代东方2006-06-153.443.443.53000673.SZ当代东方2006-06-163.453.533.53000673.SZ当代东方2006-06-193.493.493.53000673.SZ当代东方2006-06-203.493.553.59000673.SZ当代东方2006-06-213.553.503.57000673.SZ当代东方2006-06-223.463.523.55000673.SZ当代东方2006-06-233.4

14、93.493.53000673.SZ当代东方2006-06-263.543.583.58000673.SZ当代东方2006-06-273.413.533.57000673.SZ当代东方2006-06-283.553.643.67000673.SZ当代东方2006-06-293.623.723.74000673.SZ当代东方2006-06-303.713.623.82000673.SZ当代东方2006-07-033.603.663.66000673.SZ当代东方2006-07-043.683.593.68000673.SZ当代东方2006-07-053.583.553.58000673.SZ当代

15、东方2006-07-063.553.623.64000673.SZ当代东方2006-07-073.633.723.80000673.SZ当代东方2006-07-103.703.843.86000673.SZ当代东方2006-07-113.843.853.97000673.SZ当代东方2006-07-123.613.543.72000673.SZ当代东方2006-07-133.503.283.53000673.SZ当代东方2006-07-143.243.363.40000673.SZ当代东方2006-07-173.333.463.46000673.SZ当代东方2006-07-183.433.53

16、3.55000673.SZ当代东方2006-07-193.523.473.59000673.SZ当代东方2006-07-203.453.473.53000673.SZ当代东方2006-07-213.463.493.53000673.SZ当代东方2006-07-243.423.453.46000673.SZ当代东方2006-07-253.433.503.53000673.SZ当代东方2006-07-263.503.643.68000673.SZ当代东方2006-07-273.643.563.67000673.SZ当代东方2006-07-283.563.623.63000673.SZ当代东方200

17、6-07-313.623.633.78000673.SZ当代东方2006-08-013.643.403.67000673.SZ当代东方2006-08-023.403.443.47000673.SZ当代东方2006-08-033.443.373.45000673.SZ当代东方2006-08-043.373.253.40000673.SZ当代东方2006-08-073.253.043.25000673.SZ当代东方2006-08-083.043.153.16000673.SZ当代东方2006-08-093.213.173.21000673.SZ当代东方2006-08-103.173.273.280

18、00673.SZ当代东方2006-08-113.263.243.29000673.SZ当代东方2006-08-143.243.113.24000673.SZ当代东方2006-08-153.103.183.18000673.SZ当代东方2006-08-163.183.223.23000673.SZ当代东方2006-08-173.183.183.20000673.SZ当代东方2006-08-183.133.153.22000673.SZ当代东方2006-08-213.053.163.16000673.SZ当代东方2006-08-223.173.143.18000673.SZ当代东方2006-08-

19、233.183.153.20000673.SZ当代东方2006-08-243.133.153.18000673.SZ当代东方2006-08-253.143.193.23000673.SZ当代东方2006-08-283.193.273.30000673.SZ当代东方2006-08-293.323.293.40000673.SZ当代东方2006-08-303.303.353.36000673.SZ当代东方2006-08-313.313.323.40000673.SZ当代东方2006-09-013.303.263.32000673.SZ当代东方2006-09-043.253.513.59000673

20、.SZ当代东方2006-09-053.503.603.72000673.SZ当代东方2006-09-063.643.703.85000673.SZ当代东方2006-09-073.613.623.77000673.SZ当代东方2006-09-083.603.633.69000673.SZ当代东方2006-09-113.623.783.78000673.SZ当代东方2006-09-123.743.783.85000673.SZ当代东方2006-09-133.783.643.78000673.SZ当代东方2006-09-143.654.004.00000673.SZ当代东方2006-09-153.9

21、93.954.08000673.SZ当代东方2006-09-183.984.024.18000673.SZ当代东方2006-09-193.983.904.09000673.SZ当代东方2006-09-203.893.923.95000673.SZ当代东方2006-09-213.893.813.93000673.SZ当代东方2006-09-223.793.803.91000673.SZ当代东方2006-09-253.854.184.18000673.SZ当代东方2006-09-264.104.224.40000673.SZ当代东方2006-09-274.164.114.20000673.SZ当代

22、东方2006-09-284.104.184.29000673.SZ当代东方2006-09-294.204.194.29000673.SZ当代东方2006-10-094.314.214.36000673.SZ当代东方2006-10-104.154.104.20000673.SZ当代东方2006-10-114.114.484.51000673.SZ当代东方2006-10-124.474.404.52000673.SZ当代东方2006-10-134.404.404.55000673.SZ当代东方2006-10-164.394.354.46000673.SZ当代东方2006-10-174.354.45

23、4.64000673.SZ当代东方2006-10-184.454.484.56000673.SZ当代东方2006-10-194.484.484.52000673.SZ当代东方2006-10-204.484.484.48000673.SZ当代东方2006-10-234.384.034.44000673.SZ当代东方2006-10-244.034.004.19000673.SZ当代东方2006-10-254.003.864.03000673.SZ当代东方2006-10-263.873.883.92000673.SZ当代东方2006-10-273.863.753.90000673.SZ当代东方200

24、6-10-303.713.743.75000673.SZ当代东方2006-10-313.743.853.87000673.SZ当代东方2006-11-013.823.933.94000673.SZ当代东方2006-11-023.933.893.93000673.SZ当代东方2006-11-033.863.843.86000673.SZ当代东方2006-11-063.803.763.82000673.SZ当代东方2006-11-073.753.483.75000673.SZ当代东方2006-11-083.483.483.48000673.SZ当代东方2006-11-093.453.523.570

25、00673.SZ当代东方2006-11-103.523.513.63000673.SZ当代东方2006-11-133.483.423.51000673.SZ当代东方2006-11-143.423.423.48000673.SZ当代东方2006-11-153.763.593.76000673.SZ当代东方2006-11-163.593.543.63000673.SZ当代东方2006-11-173.503.473.53000673.SZ当代东方2006-11-203.523.413.52000673.SZ当代东方2006-11-213.393.383.39000673.SZ当代东方2006-11-

26、223.363.473.62000673.SZ当代东方2006-11-233.433.413.46000673.SZ当代东方2006-11-243.383.503.50000673.SZ当代东方2006-11-273.473.573.59000673.SZ当代东方2006-11-283.553.523.58000673.SZ当代东方2006-11-293.523.573.67000673.SZ当代东方2006-11-303.573.593.64000673.SZ当代东方2006-12-013.583.583.58000673.SZ当代东方2006-12-043.583.583.60000673

27、.SZ当代东方2006-12-053.613.643.65000673.SZ当代东方2006-12-063.643.753.84000673.SZ当代东方2006-12-073.704.134.13000673.SZ当代东方2006-12-084.113.784.23000673.SZ当代东方2006-12-113.783.974.03000673.SZ当代东方2006-12-123.973.884.14000673.SZ当代东方2006-12-133.843.833.90000673.SZ当代东方2006-12-143.833.833.83000673.SZ当代东方2006-12-153.8

28、63.793.90000673.SZ当代东方2006-12-183.793.703.84000673.SZ当代东方2006-12-193.703.853.87000673.SZ当代东方2006-12-203.823.813.87000673.SZ当代东方2006-12-213.873.934.05000673.SZ当代东方2006-12-223.903.994.15000673.SZ当代东方2006-12-253.973.904.02000673.SZ当代东方2006-12-263.883.813.93000673.SZ当代东方2006-12-273.783.873.92000673.SZ当代

29、东方2006-12-283.873.653.87000673.SZ当代东方2006-12-293.653.593.75数数据据来来源源：恒恒生生聚聚源源成交量(手)成交额(元)357771.001155063.49519699.001689959.06680978.002234755.13691445.002299340.95942200.003117365.96907467.003046061.10862374.002903100.44823821.002807073.98515500.001743577.50417300.001383420.00746545.002526468.00708

30、741.002423619.60519751.001760844.40446410.001483920.23488010.001633479.50365500.001087496.001905863.005287453.271491068.004222435.21917932.002662679.15712794.002083728.54509418.001476254.78634900.001829152.05435300.001273037.001021574.003033975.46-894708.002566251.44476522.001353171.14367135.0010486

31、76.28909411.002683900.61864282.002584973.69702915.002123906.151070351.003272091.143502292.0011033377.322018560.006274376.931799588.005746231.60687390.002104144.40767590.002381645.50757295.002305910.08533723.001596094.11379749.001118414.28274170.00810463.50220100.00658485.00409360.001221407.18595648.

32、001775754.04514472.001555774.00424958.001289223.44498650.001534927.961187618.003673363.62510837.001557360.851636864.005083260.371352454.004299085.364098321.0013439410.271442301.004615405.37771220.002453356.65741700.002304754.15360914.001125436.82528049.001639184.41525774.001640484.68610970.001895567

33、.30758167.002387208.931321601.004233306.46921425.002949923.101996574.006575561.01756145.002462261.24704920.002257234.60500345.001561857.39543685.001710579.95591019.001837947.90817170.002483184.401459800.004080427.60827929.002205732.14699968.001820430.48503972.001285939.91780062.001948096.13542471.00

34、1377145.13626639.001603534.78469569.001230012.27846687.002274730.99860092.002364784.371252029.003563139.761020561.002893495.751482674.004322285.931555523.004537756.751705208.005057626.781631547.004949826.803722603.0012221920.46-5989988.0021769864.222730203.009450574.311300865.004291393.351396181.004

35、816166.231345481.004693155.391263633.004401002.791785692.006442413.233172096.0011865931.942379012.009143063.031799645.007065384.762113486.008673273.261436030.005515367.051437304.005061148.07956340.003406482.90736449.002514552.83368761.001258590.46426636.001446661.09524800.001817981.78593849.00207605

36、6.47612710.002134399.70576580.002045658.39575744.002016824.45581133.002033031.67503921.001760716.38612075.002177538.46527651.001854162.501126707.004036080.111188324.004360617.401049857.003854787.20650447.002364645.87851780.003072494.88659000.002329113.00542602.001957369.601405122.005201601.661063397

37、.004045035.321330012.005191856.502793460.0010113647.441735113.005919809.39943356.003122851.40828475.002812420.25763888.002672700.16795269.002770279.44351479.001216028.12523912.001829693.77547259.001867054.79713708.002493296.121396933.005052604.18837432.003010909.57646943.002306493.001915681.00704795

38、8.42926200.003218729.40576809.001938247.26380660.001289954.00502051.001676896.81453979.001432407.51318400.00993439.50219699.00697926.83442789.001422396.99303090.00984255.37348232.001095235.99276222.00867783.40345352.001106471.89352097.001109115.85386199.001228722.82275800.00852177.01422470.001331350

39、.40334250.001057054.50316510.00993557.47559276.001788880.02646705.002114123.18810850.002714217.50564745.001862211.75444060.001477284.80422000.001382902.001868048.006487177.881801429.006439734.322855956.0010650964.161418323.005216090.46718301.002605543.921032405.003762627.301582931.006009465.93747980

40、.002759108.864835636.0018926706.452510404.009943311.442039532.008224006.801676341.006645008.25795250.003107890.111606401.006114297.551264590.004858067.053251134.0013113128.144539571.0019310260.831862372.007687522.471970381.008317308.671873369.007891777.671465253.006162961.121793741.007403512.2852965

41、57.0023331142.212009949.008843614.461361590.006049748.77801224.003505674.441535001.006850174.301006701.004526295.991096439.004841468.65-2185631.009039006.342305833.009345411.741765285.006862217.50887540.003429946.80955116.003566313.20581970.002156755.60723710.002756312.50847059.003265892.57543954.00

42、2101882.871366717.005153031.32594039.002232377.591617075.005709310.58-797900.002823267.00571805.002016124.30685200.002363133.00511540.001733332.601186890.004320772.81708000.002491479.62621274.002152687.551267543.004247610.90465970.001553472.82982810.003426456.101322104.004495046.02800684.002750758.3

43、01141284.004046087.35658969.002339189.93854820.003065716.10827789.002973362.33908219.003213838.92977524.003480038.121285646.004639859.142382113.008844115.983366458.0013233180.173788436.0015118524.072844243.0011192503.022357328.009347010.55678538.002611870.28-1445581.005532252.851413685.005292334.651

44、582634.005988583.501410195.005375031.252339070.009241137.081650493.006611451.191708641.006706839.301016600.003903030.701064420.004054049.40978268.003630372.30992382.003584996.42代码简称日期开盘价(元)收盘价(元)最高价(元)600088.SH中视传媒2006-01-049.229.549.56600088.SH中视传媒2006-01-059.569.819.92600088.SH中视传媒2006-01-069.789.

45、769.94600088.SH中视传媒2006-01-099.789.869.99600088.SH中视传媒2006-01-109.839.889.90600088.SH中视传媒2006-01-119.869.909.92600088.SH中视传媒2006-01-129.9010.2010.28600088.SH中视传媒2006-01-1310.2210.1010.30600088.SH中视传媒2006-01-1610.099.7910.18600088.SH中视传媒2006-01-179.709.749.86600088.SH中视传媒2006-01-189.7310.0210.1060008

46、8.SH中视传媒2006-01-1910.0510.2110.26600088.SH中视传媒2006-01-2010.2110.3210.44600088.SH中视传媒2006-01-2310.2110.3610.42600088.SH中视传媒2006-01-2410.3010.3710.65600088.SH中视传媒2006-01-2510.3710.2910.47600088.SH中视传媒2006-02-0610.3110.5910.63600088.SH中视传媒2006-02-0710.6010.9811.29600088.SH中视传媒2006-02-0810.8710.9311.086

47、00088.SH中视传媒2006-02-0910.9310.5410.93600088.SH中视传媒2006-02-1010.6010.7010.89600088.SH中视传媒2006-02-1310.7110.4110.73600088.SH中视传媒2006-02-1410.4110.4710.53600088.SH中视传媒2006-02-1510.4510.4410.53600088.SH中视传媒2006-02-1610.4810.0110.48600088.SH中视传媒2006-02-1710.009.7610.05600088.SH中视传媒2006-02-209.749.759.906

48、00088.SH中视传媒2006-02-219.7410.0010.05600088.SH中视传媒2006-02-2210.019.9010.09600088.SH中视传媒2006-02-239.859.949.95600088.SH中视传媒2006-02-249.9210.1010.28600088.SH中视传媒2006-02-2710.109.9510.18600088.SH中视传媒2006-02-289.9010.2510.27600088.SH中视传媒2006-03-0110.2010.3110.43600088.SH中视传媒2006-03-0210.309.9210.38600088

49、.SH中视传媒2006-03-039.9210.0410.20600088.SH中视传媒2006-03-0610.089.8210.08600088.SH中视传媒2006-03-079.829.429.89600088.SH中视传媒2006-03-089.319.469.57600088.SH中视传媒2006-03-099.479.209.49600088.SH中视传媒2006-03-109.209.279.40600088.SH中视传媒2006-03-139.189.319.35600088.SH中视传媒2006-03-149.289.289.34600088.SH中视传媒2006-03-1

50、59.289.439.45600088.SH中视传媒2006-03-169.409.449.48600088.SH中视传媒2006-03-179.449.459.48600088.SH中视传媒2006-03-209.449.589.60600088.SH中视传媒2006-03-219.589.699.85600088.SH中视传媒2006-03-229.679.629.68600088.SH中视传媒2006-03-239.629.799.81600088.SH中视传媒2006-03-249.789.519.82600088.SH中视传媒2006-03-279.519.619.63600088.