上市日-2013年12 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 -- ?2003?/?7?/?11 29.18 29.13 29.6700 588767455.00 ?2003?/?7?/?14 28.88 28.60 28.59 4643434.00 132777150.00 ?2003?/?7?/?15 28.65 29.45 29.43 4102551.00 120738164.00 ?2003?/?7?/?16 29.45 29.37 29.40 1181842.0000 ?2003?/?7?/?17 29.41 28.84 29.03 2741192.0000 ?2003?/?7?/?18 29.09 29.54 29.59 4159444.00 123081516.00 ?2003?/?7?/?21 29.40 29.94 29.58 2413683.0000 ?2003?/?7?/?22 30.01 29.90 30.21 2548148.0000 ?2003?/?7?/?23 29.80 29.78 29.86 940595.0000 ?2003?/?7?/?24 29.79 29.63 29.78 887077.0000 ?2003?/?7?/?25 29.43 28.60 28.93 3081813.0000 ?2003?/?7?/?28 28.50 27.97 28.18 1398468.0000 ?2003?/?7?/?29 28.01 28.09 28.10 600340.0000 ?2003?/?7?/?30 28.05 28.06 27.81 1034466.0000 ?2003?/?7?/?31 28.00 28.16 28.27 638192.0000 ?2003?/?8?/?1 28.16 27.95 27.90 582240.0000 ?2003?/?8?/?4 27.86 28.71 28.42 1601393.0000 ?2003?/?8?/?5 28.67 29.00 28.91 917420.0000 ?2003?/?8?/?6 29.00 28.90 28.86 498438.0000 ?2003?/?8?/?7 28.80 28.97 29.00 468287.0000 ?2003?/?8?/?8 28.91 28.49 28.76 612180.0000 ?2003?/?8?/?11 28.40 28.64 28.47 255361.00 7269943.00 ?2003?/?8?/?12 28.64 28.77 28.73 254464.00 7310020.00 ?2003?/?8?/?13 28.68 28.81 28.72 486828.0000 ?2003?/?8?/?14 28.60 29.18 29.19 1340454.0000 ?2003?/?8?/?15 28.90 29.00 28.98 428400.0000 ?2003?/?8?/?18 29.01 29.48 29.40 776546.0000 ?2003?/?8?/?19 29.52 29.75 29.89 1686005.0000 ?2003?/?8?/?20 29.78 29.67 29.52 647615.0000 ?2003?/?8?/?21 29.71 29.58 29.78 342538.0000 ?2003?/?8?/?22 29.61 29.50 29.59 328546.00 9722195.00 ?2003?/?8?/?25 29.38 29.83 29.61 743741.0000 ?2003?/?8?/?26 29.78 30.24 30.13 1229042.0000 ?2003?/?8?/?27 30.25 29.81 30.39 1588172.0000 ?2003?/?8?/?28 29.68 31.05 30.74 3302903.00 101