2003年 华闻传媒股票数据.xls

2003年 华闻传媒股票数据 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) 000793.SZ 华闻传媒 -- ?2003?/?1?/?2 13.88 13.60 13.88 420200.00 5765633.40 ?2003?/?1?/?3 13.60 13.65 13.70 263129.00 3593514.07 ?2003?/?1?/?6 13.65 13.76 13.81 241129.00 3305094.84 ?2003?/?1?/?7 13.77 13.75 13.80 263660.00 3631058.00 ?2003?/?1?/?8 13.78 14.00 14.00 522733.00 7255411.99 ?2003?/?1?/?9 14.00 13.99 14.01 559540.00 7823230.21 ?2003?/?1?/?10 13.98 13.83 14.00 437747.00 6115526.11 ?2003?/?1?/?13 13.84 13.89 14.00 302049.00 4214989.80 ?2003?/?1?/?14 13.89 14.11 14.48 737227.0068 ?2003?/?1?/?15 14.40 14.11 14.40 335680.00 4747853.88 ?2003?/?1?/?16 14.30 14.12 14.30 249070.00 3507494.50 ?2003?/?1?/?17 14.12 14.13 14.20 256929.00 3630674.68 ?2003?/?1?/?20 14.10 14.00 14.13 267369.00 3741174.78 ?2003?/?1?/?21 13.90 13.80 14.05 514850.00 7166802.32 ?2003?/?1?/?22 13.82 13.90 13.98 237066.00 3293079.30 ?2003?/?1?/?23 13.94 13.86 13.99 300200.00 4181599.99 ?2003?/?1?/?24 13.89 13.99 14.07 228830.00 3203836.10 ?2003?/?1?/?27 14.00 13.99 14.05 254150.00 3558419.50 ?2003?/?1?/?28 14.05 14.03 14.15 223101.00 3136118.02 ?2003?/?1?/?29 14.06 14.04 14.30 523842.00 7404744.98 ?2003?/?2?/?10 14.06 14.40 14.42 695076.00 9928983.80 ?2003?/?2?/?11 14.40 14.43 14.45 490899.00 7055255.74 ?2003?/?2?/?12 14.43 14.46 14.50 580635.00 8376444.66 ?2003?/?2?/?13 14.45 14.77 15.04 996197.0034 ?2003?/?2?/?14 14.77 15.06 15.07 1174174.0082 ?2003?/?2?/?17 15.06 15.28 15.58 1643350.0056 ?2003?/?2?/?18 15.28 15.24 15.29 627357.00 9534039.61 ?2003?/?2?/?19 15.24 16.20 16.28 1680188.0058 ?2003?/?2?/?20 16.18 15.96 17.05 3735062.0071 ?2003?/?2?/?21 15.96 15.31 15.99 1492271.0038 ?2003?/?2?/?24 15.26 15.20 15.38 873921.0066 ?2003?/?2?/?25 15.20 15.51 15.52 755017.0083 ?2003?/?2?/?26 15.53 15.56 15.87 723285.0040 ?2003?/?2?/?27 15.59 15.41 15.73 491800.00 7629911.59 ?2003?/?2?/?28 15.45 15.47 15.50 546733.00 8407112.13 ?2003?/?3?/?3 15.47 15.4