6x年 航天信息 股票数据.xls

行情导出-航天信息 代码 简称 日期 开盘价(元) 收盘价(元) 均价(元) 成交量(手) 成交额(元) 600271.SH 航天信息 -- ?2006?/?1?/?4 17.77 18.03 17.91 1328037.0000 ?2006?/?1?/?5 18.08 18.30 18.08 1408901.0000 ?2006?/?1?/?6 18.30 18.89 18.74 2490648.0000 ?2006?/?1?/?9 18.88 18.81 18.64 1731030.0000 ?2006?/?1?/?10 18.80 19.53 19.06 2425566.0000 ?2006?/?1?/?11 19.50 20.02 19.96 3301923.0000 ?2006?/?1?/?12 19.95 21.43 20.64 2276917.0000 ?2006?/?1?/?13 21.40 20.73 21.05 1456501.0000 ?2006?/?1?/?16 20.74 20.40 20.85 1284587.0000 ?2006?/?1?/?17 20.40 20.26 20.13 1086551.0000 ?2006?/?1?/?18 20.29 20.82 20.86 904484.0000 ?2006?/?1?/?19 20.82 20.65 20.51 900962.0000 ?2006?/?1?/?20 20.70 22.29 22.35 3971599.0000 ?2006?/?1?/?23 22.00 22.40 22.39 1116171.0000 ?2006?/?1?/?24 22.22 23.00 22.66 1473044.0000 ?2006?/?1?/?25 22.80 22.99 22.98 1660705.0000 ?2006?/?2?/?6 23.00 22.82 23.06 700750.0000 ?2006?/?2?/?7 22.82 21.85 22.46 1991100.0000 ?2006?/?2?/?8 21.81 21.59 21.80 1138445.0000 ?2006?/?2?/?9 21.60 20.98 21.13 1168236.0000 ?2006?/?2?/?10 21.00 21.60 21.03 803274.0000 ?2006?/?2?/?13 21.55 21.48 21.28 1169859.0000 ?2006?/?2?/?14 21.49 21.93 21.72 1418158.0000 ?2006?/?2?/?15 21.82 21.81 22.08 1089063.0000 ?2006?/?2?/?16 21.81 20.76 20.95 1767387.0000 ?2006?/?2?/?17 20.50 20.62 20.51 1157163.0000 ?2006?/?2?/?20 20.40 19.97 20.05 3145301.0000 ?2006?/?2?/?21 19.90 20.39 20.03 478662.00 9586359.00 ?2006?/?2?/?22 20.20 20.30 20.32 513373.0000 ?2006?/?2?/?23 20.00 20.20 20.02 447349.00 8954891.00 ?2006?/?2?/?24 20.06 20.37 20.31 646296.0000 ?2006?/?2?/?27 20.40 20.77 20.68 388340.00 8031190.00 ?2006?/?2?/?28 20.70 20.80 20.64 616800.0000 ?2006?/?3?/?1 20.68 21.53 21.33 551365.0000 ?2006?/?3?/?2 21.60 20.82 21.04 506890.00 106631