7x年 浙报传媒股票数据.xls

1997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 -- ?1997?/?1?/?2 5.90 5.91 6.00 64200.00 379645.00 ?1997?/?1?/?3 5.91 5.80 5.97 110300.00 650355.00 ?1997?/?1?/?6 5.75 5.60 5.76 104800.00 595012.00 ?1997?/?1?/?7 5.60 5.73 5.75 77956.00 445315.00 ?1997?/?1?/?8 5.68 5.75 5.79 63488.00 361836.00 ?1997?/?1?/?9 5.74 5.80 5.90 98400.00 571617.00 ?1997?/?1?/?10 5.76 5.85 5.95 110492.00 642931.00 ?1997?/?1?/?13 5.86 5.88 5.97 103940.00 612149.00 ?1997?/?1?/?14 5.89 5.84 6.04 116050.00 681905.00 ?1997?/?1?/?15 5.80 5.80 5.90 46530.00 271920.00 ?1997?/?1?/?16 5.82 5.80 5.90 69400.00 403655.00 ?1997?/?1?/?17 5.80 5.82 5.89 62880.00 366606.00 ?1997?/?1?/?20 6.00 5.89 6.05 88984.00 526095.00 ?1997?/?1?/?21 5.90 5.96 6.07 237900.00 1428274.00 ?1997?/?1?/?22 6.03 5.93 6.03 71732.00 426144.00 ?1997?/?1?/?23 5.80 5.90 6.01 120820.00 710481.00 ?1997?/?1?/?24 6.00 6.04 6.05 259242.00 1545956.00 ?1997?/?1?/?27 6.10 5.96 6.10 140844.00 844770.00 ?1997?/?1?/?28 5.97 5.98 5.98 137488.00 811402.00 ?1997?/?1?/?29 6.00 6.00 6.02 184015.00 1103099.00 ?1997?/?1?/?30 5.99 6.03 6.04 167419.00 1005464.00 ?1997?/?1?/?31 6.03 6.06 6.10 187862.00 1139464.00 ?1997?/?2?/?17 6.10 6.31 6.40 349647.00 2183844.00 ?1997?/?2?/?18 6.28 5.80 6.48 498520.00 3099818.00 ?1997?/?2?/?19 6.00 6.38 6.38 520062.00 3236273.00 ?1997?/?2?/?20 5.74 6.73 6.97 1366171.00 8862553.00 ?1997?/?2?/?21 6.68 7.05 7.08 1538615.0000 ?1997?/?2?/?24 7.10 6.78 7.14 600049.00 4106168.00 ?1997?/?2?/?25 6.77 6.73 6.95 416422.00 2830799.00 ?1997?/?2?/?26 6.70 6.75 6.80 250472.00 1680350.00 ?1997?/?2?/?27 6.77 6.60 6.80 323400.00 2155442.00 ?1997?/?2?/?28 6.55 6.90 6.90 455238.00 3080837.00 ?1997?/?3?/?3 6.93 6.93 6.96 534407.00 3684782.00 ?1997?/?3?/?4 6.92 7.09 7.10 587465.00 4080084.00 ?1997?/?3?/?5 7.10 7.31 7.60 1718932.0000 ?1997?/?3?/?6 7.30 7.80 7.88 1719874.0000 ?1997?/?3?/?7 7.70 7.60 8.00 1029232.00 7983918.00 ?1997?/?3?/?10 7.64 7.71 7.93 738456.00 5698820.00 ?1997?/?3?/?11