3x年 浙报传媒股票数据.xls

2003年 浙报传媒股票数据 代码 简称 日期 开盘价(元) 收盘价(元) 最高价(元) 成交量(手) 成交额(元) 600633.SH 浙报传媒 -- ?2003?/?1?/?2 13.50 13.30 13.60 98998.00 1324400.00 ?2003?/?1?/?3 13.50 13.48 13.55 102696.00 1383759.00 ?2003?/?1?/?6 13.33 13.64 13.70 82591.00 1119910.00 ?2003?/?1?/?7 13.68 13.48 13.74 126895.00 1714743.00 ?2003?/?1?/?8 13.50 13.98 14.25 461163.00 6445227.00 ?2003?/?1?/?9 13.95 14.21 14.32 337102.00 4758674.00 ?2003?/?1?/?10 14.23 14.06 14.50 270883.00 3837947.00 ?2003?/?1?/?13 14.01 14.20 14.45 236180.00 3353019.00 ?2003?/?1?/?14 14.21 14.68 14.99 592463.00 8706109.00 ?2003?/?1?/?15 14.70 14.61 15.26 386802.00 5720714.00 ?2003?/?1?/?16 14.53 14.91 14.97 296292.00 4389283.00 ?2003?/?1?/?17 15.28 15.26 15.60 695062.0000 ?2003?/?1?/?20 15.31 15.23 15.57 219712.00 3345897.00 ?2003?/?1?/?21 15.28 15.00 15.48 252945.00 3832965.00 ?2003?/?1?/?22 14.86 14.91 15.08 175607.00 2607002.00 ?2003?/?1?/?23 14.91 14.70 14.99 106900.00 1583212.00 ?2003?/?1?/?24 14.70 14.76 14.80 131275.00 1931994.00 ?2003?/?1?/?27 14.80 14.93 15.04 70056.00 1043580.00 ?2003?/?1?/?28 15.07 14.95 15.14 84201.00 1256971.00 ?2003?/?1?/?29 14.99 14.90 15.02 97000.00 1452001.00 ?2003?/?2?/?10 14.90 14.68 14.90 77200.00 1135923.00 ?2003?/?2?/?11 14.67 14.88 14.97 64700.00 957758.00 ?2003?/?2?/?12 14.80 15.02 15.04 102017.00 1527330.00 ?2003?/?2?/?13 15.18 15.18 15.55 378526.00 5795431.00 ?2003?/?2?/?14 15.15 15.10 15.19 101372.00 1529470.00 ?2003?/?2?/?17 15.05 15.37 15.80 437554.00 6774813.00 ?2003?/?2?/?18 15.30 15.30 15.40 125100.00 1911660.00 ?2003?/?2?/?19 15.30 15.32 15.35 86660.00 1322594.00 ?2003?/?2?/?20 15.35 15.32 15.50 96996.00 1491142.00 ?2003?/?2?/?21 15.21 14.93 15.30 124100.00 1867526.00 ?2003?/?2?/?24 14.90 14.90 14.99 88190.00 1314248.00 ?2003?/?2?/?25 14.91 15.18 15.28 136511.00 2069516.00 ?2003?/?2?/?26 15.38 15.17 15.38 57600.00 875010.00 ?2003?/?2?/?27 15.20 15.18 15.27 83400.00 1266150.00 ?2003?/?2?/?28 15.07 15.22 15.23 56700.00 856430.00 ?2003?/?3?/?3 15.22 15.30 15.30 77378.00 1179289.00 ?2