2013年营销服务业股票数据.xls

《2013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《2013年营销服务业股票数据.xls（60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2013-01-045.965.816.09000673.SZ当代东方2013-01-075.795.855.96000673.SZ当代东方2013-01-085.845.805.88000673.SZ当代东方2013-01-095.836.096.09000673.SZ当代东方2013-01-106.156.106.21000673.SZ当代东方2013-01-116.125.836.13000673.SZ当代东方2013-01-145.835.925.99000673.SZ当代东方2013-01-155.975.93

2、5.98000673.SZ当代东方2013-01-166.056.236.23000673.SZ当代东方2013-01-176.146.176.38000673.SZ当代东方2013-01-186.176.226.24000673.SZ当代东方2013-01-216.246.406.48000673.SZ当代东方2013-01-226.386.726.72000673.SZ当代东方2013-01-236.726.486.86000673.SZ当代东方2013-01-246.406.216.50000673.SZ当代东方2013-01-256.176.266.37000673.SZ当代东方201

3、3-01-286.276.316.34000673.SZ当代东方2013-01-296.316.266.31000673.SZ当代东方2013-01-306.256.216.27000673.SZ当代东方2013-01-316.226.326.32000673.SZ当代东方2013-02-016.346.256.34000673.SZ当代东方2013-02-046.255.946.25000673.SZ当代东方2013-02-055.886.076.15000673.SZ当代东方2013-02-066.066.076.11000673.SZ当代东方2013-02-076.046.326.320

4、00673.SZ当代东方2013-02-086.336.216.33000673.SZ当代东方2013-02-186.226.206.23000673.SZ当代东方2013-02-196.246.066.24000673.SZ当代东方2013-02-206.056.106.12000673.SZ当代东方2013-02-216.106.086.10000673.SZ当代东方2013-02-225.985.906.01000673.SZ当代东方2013-02-255.865.955.98000673.SZ当代东方2013-02-265.945.865.97000673.SZ当代东方2013-02-

5、275.865.815.93000673.SZ当代东方2013-02-285.816.006.01000673.SZ当代东方2013-03-015.996.026.05000673.SZ当代东方2013-03-046.035.866.09000673.SZ当代东方2013-03-055.865.875.99000673.SZ当代东方2013-03-065.875.945.95000673.SZ当代东方2013-03-075.955.955.96000673.SZ当代东方2013-03-085.945.986.13000673.SZ当代东方2013-03-115.985.946.01000673

6、.SZ当代东方2013-03-125.945.875.98000673.SZ当代东方2013-03-135.855.715.87000673.SZ当代东方2013-03-145.715.815.87000673.SZ当代东方2013-03-155.825.845.96000673.SZ当代东方2013-03-185.785.845.90000673.SZ当代东方2013-03-195.845.905.95000673.SZ当代东方2013-03-205.866.106.12000673.SZ当代东方2013-03-216.106.106.10000673.SZ当代东方2013-03-226.1

7、06.106.10000673.SZ当代东方2013-03-256.106.106.10000673.SZ当代东方2013-03-266.106.106.10000673.SZ当代东方2013-03-276.106.106.10000673.SZ当代东方2013-03-286.106.106.10000673.SZ当代东方2013-03-296.106.106.10000673.SZ当代东方2013-04-016.106.106.10000673.SZ当代东方2013-04-026.106.106.10000673.SZ当代东方2013-04-036.106.106.10000673.SZ当代

8、东方2013-04-086.106.106.10000673.SZ当代东方2013-04-096.106.106.10000673.SZ当代东方2013-04-106.106.106.10000673.SZ当代东方2013-04-116.106.106.10000673.SZ当代东方2013-04-126.106.106.10000673.SZ当代东方2013-04-156.106.106.10000673.SZ当代东方2013-04-165.805.855.95000673.SZ当代东方2013-04-175.855.905.94000673.SZ当代东方2013-04-185.926.20

9、6.20000673.SZ当代东方2013-04-196.216.296.48000673.SZ当代东方2013-04-226.256.336.35000673.SZ当代东方2013-04-236.386.356.54000673.SZ当代东方2013-04-246.406.486.48000673.SZ当代东方2013-04-256.526.296.52000673.SZ当代东方2013-04-266.356.196.36000673.SZ当代东方2013-05-026.096.176.23000673.SZ当代东方2013-05-036.176.216.25000673.SZ当代东方201

10、3-05-066.246.216.27000673.SZ当代东方2013-05-076.236.236.25000673.SZ当代东方2013-05-086.226.196.23000673.SZ当代东方2013-05-096.196.236.29000673.SZ当代东方2013-05-106.236.256.26000673.SZ当代东方2013-05-136.256.566.56000673.SZ当代东方2013-05-146.606.506.67000673.SZ当代东方2013-05-156.546.616.66000673.SZ当代东方2013-05-166.656.596.650

11、00673.SZ当代东方2013-05-176.596.596.59000673.SZ当代东方2013-05-206.806.987.20000673.SZ当代东方2013-05-216.887.067.18000673.SZ当代东方2013-05-226.966.897.15000673.SZ当代东方2013-05-236.856.746.88000673.SZ当代东方2013-05-246.746.876.98000673.SZ当代东方2013-05-276.887.077.09000673.SZ当代东方2013-05-287.077.417.50000673.SZ当代东方2013-05-

12、297.327.497.62000673.SZ当代东方2013-05-307.417.507.54000673.SZ当代东方2013-05-317.537.407.64000673.SZ当代东方2013-06-037.407.237.48000673.SZ当代东方2013-06-047.187.167.38000673.SZ当代东方2013-06-057.157.107.21000673.SZ当代东方2013-06-067.026.987.15000673.SZ当代东方2013-06-076.987.027.06000673.SZ当代东方2013-06-137.006.647.00000673

13、.SZ当代东方2013-06-146.626.736.78000673.SZ当代东方2013-06-176.706.606.78000673.SZ当代东方2013-06-186.416.576.68000673.SZ当代东方2013-06-196.496.346.57000673.SZ当代东方2013-06-206.306.086.30000673.SZ当代东方2013-06-216.066.006.06000673.SZ当代东方2013-06-246.045.526.04000673.SZ当代东方2013-06-255.515.435.58000673.SZ当代东方2013-06-265.4

14、35.975.97000673.SZ当代东方2013-06-276.006.196.37000673.SZ当代东方2013-06-286.186.426.47000673.SZ当代东方2013-07-016.376.856.89000673.SZ当代东方2013-07-026.856.886.99000673.SZ当代东方2013-07-036.856.836.98000673.SZ当代东方2013-07-046.757.047.12000673.SZ当代东方2013-07-056.967.117.24000673.SZ当代东方2013-07-087.206.997.20000673.SZ当代

15、东方2013-07-096.826.967.20000673.SZ当代东方2013-07-107.156.987.15000673.SZ当代东方2013-07-116.987.257.50000673.SZ当代东方2013-07-127.317.167.45000673.SZ当代东方2013-07-157.187.077.18000673.SZ当代东方2013-07-166.996.947.02000673.SZ当代东方2013-07-176.916.886.99000673.SZ当代东方2013-07-187.577.577.57000673.SZ当代东方2013-07-197.798.20

16、8.33000673.SZ当代东方2013-07-227.958.808.82000673.SZ当代东方2013-07-238.699.689.68000673.SZ当代东方2013-07-249.9710.2910.65000673.SZ当代东方2013-07-2510.169.8210.30000673.SZ当代东方2013-07-269.7910.0510.40000673.SZ当代东方2013-07-299.9610.7011.06000673.SZ当代东方2013-07-3010.6410.0510.79000673.SZ当代东方2013-07-3110.129.3710.43000

17、673.SZ当代东方2013-08-019.629.759.81000673.SZ当代东方2013-08-029.699.9610.56000673.SZ当代东方2013-08-059.759.819.91000673.SZ当代东方2013-08-069.859.9510.25000673.SZ当代东方2013-08-079.959.6510.25000673.SZ当代东方2013-08-089.459.659.82000673.SZ当代东方2013-08-099.609.209.67000673.SZ当代东方2013-08-129.108.989.19000673.SZ当代东方2013-08

18、-139.019.189.27000673.SZ当代东方2013-08-149.099.209.36000673.SZ当代东方2013-08-159.229.809.83000673.SZ当代东方2013-08-169.609.3710.03000673.SZ当代东方2013-08-199.109.479.58000673.SZ当代东方2013-08-209.469.839.99000673.SZ当代东方2013-08-219.739.649.82000673.SZ当代东方2013-08-229.619.9410.15000673.SZ当代东方2013-08-239.9210.0510.060

19、00673.SZ当代东方2013-08-2610.2010.1310.52000673.SZ当代东方2013-08-2710.0110.0310.23000673.SZ当代东方2013-08-289.9110.6510.97000673.SZ当代东方2013-08-2910.5411.7211.72000673.SZ当代东方2013-08-3012.1811.9312.72000673.SZ当代东方2013-09-0211.1511.6512.08000673.SZ当代东方2013-09-0311.4212.0912.20000673.SZ当代东方2013-09-0412.0911.3612.

20、16000673.SZ当代东方2013-09-0511.3611.6512.00000673.SZ当代东方2013-09-0611.4011.4911.83000673.SZ当代东方2013-09-0911.5911.0511.67000673.SZ当代东方2013-09-1011.1711.1511.37000673.SZ当代东方2013-09-1111.3011.3511.35000673.SZ当代东方2013-09-1211.3711.0811.42000673.SZ当代东方2013-09-1311.0611.2011.32000673.SZ当代东方2013-09-1611.2212.0

21、512.09000673.SZ当代东方2013-09-1712.0012.2712.87000673.SZ当代东方2013-09-1812.1012.2012.75000673.SZ当代东方2013-09-2312.2012.1412.32000673.SZ当代东方2013-09-2412.0013.1013.28000673.SZ当代东方2013-09-2513.0512.9413.28000673.SZ当代东方2013-09-2612.7512.2513.35000673.SZ当代东方2013-09-2712.3812.0512.49000673.SZ当代东方2013-09-3012.05

22、12.5812.66000673.SZ当代东方2013-10-0812.6312.4912.72000673.SZ当代东方2013-10-0912.3012.3712.45000673.SZ当代东方2013-10-1012.3011.7112.37000673.SZ当代东方2013-10-1111.7211.8312.15000673.SZ当代东方2013-10-1411.8311.6811.83000673.SZ当代东方2013-10-1511.7011.4511.78000673.SZ当代东方2013-10-1611.6111.0811.61000673.SZ当代东方2013-10-171

23、1.0810.8211.18000673.SZ当代东方2013-10-1810.8611.1911.30000673.SZ当代东方2013-10-2111.1511.4011.54000673.SZ当代东方2013-10-2211.4210.5411.42000673.SZ当代东方2013-10-2310.5610.0010.68000673.SZ当代东方2013-10-2410.0010.0210.10000673.SZ当代东方2013-10-2510.029.6610.20000673.SZ当代东方2013-10-289.669.479.70000673.SZ当代东方2013-10-299

24、.489.539.84000673.SZ当代东方2013-10-309.509.849.87000673.SZ当代东方2013-10-319.7610.4710.78000673.SZ当代东方2013-11-0110.4510.3611.00000673.SZ当代东方2013-11-0410.3810.4310.68000673.SZ当代东方2013-11-0510.4310.4610.58000673.SZ当代东方2013-11-0610.4710.3410.62000673.SZ当代东方2013-11-0710.2210.1010.40000673.SZ当代东方2013-11-0810.2

25、49.9510.27000673.SZ当代东方2013-11-119.9910.0810.18000673.SZ当代东方2013-11-129.989.9410.15000673.SZ当代东方2013-11-139.949.259.94000673.SZ当代东方2013-11-149.258.739.25000673.SZ当代东方2013-11-158.748.859.05000673.SZ当代东方2013-11-188.859.119.20000673.SZ当代东方2013-11-198.999.099.27000673.SZ当代东方2013-11-209.099.149.15000673.

26、SZ当代东方2013-11-219.149.009.18000673.SZ当代东方2013-11-229.029.179.19000673.SZ当代东方2013-11-259.159.479.89000673.SZ当代东方2013-11-269.489.329.50000673.SZ当代东方2013-11-279.269.309.44000673.SZ当代东方2013-11-289.309.309.42000673.SZ当代东方2013-11-299.319.389.43000673.SZ当代东方2013-12-029.238.449.23000673.SZ当代东方2013-12-038.42

27、8.208.42000673.SZ当代东方2013-12-048.158.218.34000673.SZ当代东方2013-12-058.168.278.34000673.SZ当代东方2013-12-068.208.728.76000673.SZ当代东方2013-12-098.648.879.09000673.SZ当代东方2013-12-108.848.859.07000673.SZ当代东方2013-12-118.768.548.87000673.SZ当代东方2013-12-128.508.888.89000673.SZ当代东方2013-12-138.849.009.26000673.SZ当代东

28、方2013-12-168.909.049.17000673.SZ当代东方2013-12-179.009.109.14000673.SZ当代东方2013-12-189.108.969.17000673.SZ当代东方2013-12-198.908.769.09000673.SZ当代东方2013-12-208.718.538.88数数据据来来源源：恒恒生生聚聚源源成交量(手)成交额(元)1936449.0011330177.911246481.007276681.571674677.009680730.513231871.0019428093.611698351.0010299666.8016106

29、22.009628851.181115886.006600282.172095690.0012409152.494752881.0029495970.213097668.0019286570.131579292.009725732.373507716.0022285785.104910099.0032506804.723995121.0026310181.922580970.0016349424.191288241.008083317.571604965.0010087295.801906483.0011880286.931568480.009726442.901326897.00827562

30、8.791559399.009779016.943075008.0018569068.031216085.007372582.171199665.007221937.482105660.0013039792.281631991.0010139926.311212314.007475683.231522698.009344612.941004065.006079161.852598582.0015361719.791273613.007577696.911272402.007500107.661428808.008439771.261510034.008788253.702971424.0017

31、610838.761275846.007662240.022150075.0012871421.452341177.0013762661.281347989.007942545.551152562.006826584.251506304.009104076.451032840.006121401.061565867.009216559.381143043.006634739.391260233.007297562.281005102.005895999.30790510.004627549.201487013.008777450.902763083.0016736346.87-2923457.

32、0017065153.551074144.006300123.783525464.0021561004.033728805.0023666533.491379587.008656096.042162500.0013844702.811745132.0011123873.282149664.0013645364.901026924.006390851.82818230.005045444.341445952.008966464.791460017.009062454.961644499.0010135456.23999799.006186402.311765929.0010991835.1017

33、01405.0010590571.032916666.0018744973.422181646.0014256081.661372747.009030198.822306521.0015172088.85-6956721.0046856180.044209385.0029695091.454041768.0028069459.632198729.0014847438.712067890.0014240418.872622004.0018250487.795665445.0041058709.483594214.0026753050.032048975.0015269341.052682131.

34、0020046837.842260355.0016506862.022184883.0015846968.251386110.009835695.271590838.0011213288.242174626.0015204757.622081158.0013949855.72838605.005629384.071350200.009050395.051512940.009932033.332295636.0014642685.901699786.0010459708.382148398.0012602170.942245199.0012648453.473197623.0017128520.

35、574398865.0025680424.913688874.0022883925.112909262.0018233354.133934750.0025993081.142710140.0018601677.762473852.0016834594.352870374.0020035050.603076175.0021931940.134583286.0031657347.524052381.0028414621.492691803.0018852899.906317837.0045358081.115309224.0038454860.274162403.0029062245.762722

36、464.0018877088.002685854.0018488474.7318843946.00142330840.4725089807.00199576407.3522085508.00186455045.6819440331.00180444698.2624081115.00244625754.5320476271.00202907009.8716975257.00169720268.1723395673.00247796571.1416771311.00170089385.0913239244.00129788706.1413359411.00128843539.9915133738.

37、00151428642.917895571.0076929287.748723758.0087171662.446774161.0066643262.268099012.0077467292.188515454.0078639812.137652820.0068590966.555365357.0048999122.165757370.0052716093.2513480689.00126102816.2313514570.00132440742.235237770.0049101880.978591146.0083908112.686034101.0058002935.899912735.0

38、097605410.179526427.0094299163.9310947689.00111628033.086270475.0062633802.3814116431.00148105453.2217147160.00191494969.9220741590.00253757651.1710070231.00116637007.238200348.0097613084.908552055.00100212563.387783148.0090194954.156706527.0077095696.847351484.0082139621.284570022.0050717112.454632

39、188.0051296054.793667373.0041100979.393406697.0038002308.986616679.0076485195.199281803.00115316277.876421264.0078506153.285030066.0060541071.269745499.00123860691.547471963.0096881798.606029122.0076865363.866098148.0073488913.705161614.0064079921.442909611.0036386262.684884618.0059504180.715476284.

40、0065639001.614337009.0050717435.324437326.0051322358.295199818.0059157353.164407529.0049078800.523359089.0036893428.404048268.0044810518.443026674.0034313799.675365570.0058584767.574979799.0050537516.652094854.0020907194.504646231.0044692913.462927915.0027671671.693889674.0036915554.092638724.002520

41、7132.823750482.0038613445.034463620.0047372476.412394101.0024958317.492228019.0023334513.121788650.0018727895.351322776.0013547871.08959334.009624060.241324489.0013248942.43853973.008517475.623695448.0034932903.415244425.0045979046.412513063.0022308699.214919321.0043548717.072985658.0027196060.61194

42、1238.0017524328.612255912.0020344949.812539048.0023104768.145482844.0052740747.192311567.0021675774.821803671.0016821558.952011069.0018787152.211768818.0016536904.045123600.0043910994.504439734.0035391306.213258550.0026815534.632181316.0017907461.463579360.0030264484.394169752.0037202980.541942088.0

43、017153479.581884853.0016328466.302021252.0017676197.273497442.0031624501.902790537.0025168128.091838854.0016637942.001592873.0014267955.801282500.0011452703.961790550.0015223613.02代码简称日期开盘价(元)收盘价(元)最高价(元)600088.SH中视传媒2013-01-049.409.209.48600088.SH中视传媒2013-01-079.209.399.41600088.SH中视传媒2013-01-089.3

44、99.549.61600088.SH中视传媒2013-01-099.509.459.65600088.SH中视传媒2013-01-109.469.649.65600088.SH中视传媒2013-01-119.649.329.69600088.SH中视传媒2013-01-149.309.599.60600088.SH中视传媒2013-01-159.599.9410.15600088.SH中视传媒2013-01-169.9510.1210.28600088.SH中视传媒2013-01-1710.1010.1010.20600088.SH中视传媒2013-01-1810.0910.3010.4060

45、0088.SH中视传媒2013-01-2110.2510.3710.41600088.SH中视传媒2013-01-2210.4010.0910.42600088.SH中视传媒2013-01-2310.0910.0010.32600088.SH中视传媒2013-01-2410.009.7610.14600088.SH中视传媒2013-01-259.769.799.89600088.SH中视传媒2013-01-289.7910.0810.08600088.SH中视传媒2013-01-2910.1010.1310.24600088.SH中视传媒2013-01-3010.1010.1410.21600

46、088.SH中视传媒2013-01-3110.1010.4910.56600088.SH中视传媒2013-02-0110.4810.6510.66600088.SH中视传媒2013-02-0410.6510.6210.83600088.SH中视传媒2013-02-0510.5010.8210.86600088.SH中视传媒2013-02-0610.8311.0311.06600088.SH中视传媒2013-02-0711.0810.9511.08600088.SH中视传媒2013-02-0810.8911.2111.30600088.SH中视传媒2013-02-1811.1811.0811.3

47、1600088.SH中视传媒2013-02-1911.0610.6911.06600088.SH中视传媒2013-02-2010.6210.8810.91600088.SH中视传媒2013-02-2110.8510.8310.87600088.SH中视传媒2013-02-2210.7511.3111.44600088.SH中视传媒2013-02-2511.2811.0611.28600088.SH中视传媒2013-02-2611.0711.0711.43600088.SH中视传媒2013-02-2711.1011.0711.19600088.SH中视传媒2013-02-2811.0911.21

48、11.29600088.SH中视传媒2013-03-0111.2111.4111.44600088.SH中视传媒2013-03-0411.4011.6011.66600088.SH中视传媒2013-03-0511.5311.6711.68600088.SH中视传媒2013-03-0611.6412.0212.04600088.SH中视传媒2013-03-0711.9512.3712.46600088.SH中视传媒2013-03-0812.3713.0013.53600088.SH中视传媒2013-03-1113.1012.8013.48600088.SH中视传媒2013-03-1212.541

49、2.1612.76600088.SH中视传媒2013-03-1311.9612.1112.15600088.SH中视传媒2013-03-1411.8012.3012.39600088.SH中视传媒2013-03-1512.2712.0412.27600088.SH中视传媒2013-03-1812.0012.1412.16600088.SH中视传媒2013-03-1912.0312.0812.21600088.SH中视传媒2013-03-2012.0912.0612.29600088.SH中视传媒2013-03-2111.9813.0513.12600088.SH中视传媒2013-03-2212

50、.9512.8213.10600088.SH中视传媒2013-03-2512.8312.9813.10600088.SH中视传媒2013-03-2612.8213.0013.40600088.SH中视传媒2013-03-2713.0012.9513.36600088.SH中视传媒2013-03-2812.8413.0213.29600088.SH中视传媒2013-03-2913.0312.9413.45600088.SH中视传媒2013-04-0112.9212.1512.92600088.SH中视传媒2013-04-0212.1311.4712.29600088.SH中视传媒2013-04-