2009年营销服务业股票数据

代码000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ简称当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方日期2009-01-052009-01-062009-01-072009-01-082009-01-092009-01-122009-01-132009-01-142009-01-152009-01-162009-01-192009-01-202009-01-212009-01-222009-01-232009-02-022009-02-032009-02-042009-02-052009-02-062009-02-092009-02-102009-02-112009-02-122009-02-132009-02-162009-02-172009-02-182009-02-192009-02-202009-02-232009-02-242009-02-252009-02-262009-02-272009-03-022009-03-032009-03-042009-03-052009-03-062009-03-092009-03-102009-03-112009-03-122009-03-132009-03-162009-03-172009-03-182009-03-192009-03-202009-03-23开盘价(元)

收盘价(元)

3.623.803.763.813.773.803.803.763.763.953.973.953.883.833.863.893.833.873.903.903.904.084.184.054.053.953.954.064.004.044.044.124.144.234.224.284.304.304.264.524.754.704.654.814.714.844.854.894.855.115.095.325.425.285.105.024.915.275.425.335.475.405.345.135.075.135.084.874.644.634.604.854.734.774.825.015.215.245.245.285.285.105.005.165.275.105.045.155.165.145.135.195.265.405.375.385.405.655.895.925.905.89最高价(元)

3.803.893.953.873.954.133.933.913.983.914.104.184.054.104.054.194.244.314.434.524.754.855.044.945.135.375.505.455.275.425.475.395.215.134.864.864.925.015.255.365.335.175.345.215.235.305.435.485.655.936.18

000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方2009-03-252009-03-262009-03-272009-03-302009-03-312009-04-012009-04-022009-04-032009-04-072009-04-082009-04-092009-04-102009-04-132009-04-142009-04-152009-04-162009-04-172009-04-202009-04-212009-04-222009-04-232009-04-242009-04-272009-04-282009-04-292009-04-302009-05-042009-05-052009-05-062009-05-072009-05-082009-05-112009-05-122009-05-132009-05-142009-05-152009-05-182009-05-192009-05-202009-05-212009-05-222009-05-252009-05-262009-05-272009-06-012009-06-022009-06-032009-06-042009-06-052009-06-082009-06-096.016.046.036.096.135.845.796.136.066.276.276.206.186.106.086.196.206.076.075.995.866.096.106.316.456.276.276.346.306.256.256.256.226.176.076.256.206.266.296.286.295.975.935.996.005.695.555.735.735.735.735.736.026.026.326.326.646.646.976.977.177.327.126.956.807.307.367.547.217.347.347.697.697.697.747.687.387.306.946.946.946.946.596.596.266.576.356.436.426.456.466.446.436.616.556.486.426.366.366.316.256.636.156.126.136.136.436.336.266.256.296.196.156.396.456.466.436.406.326.296.306.576.306.136.085.755.735.736.026.326.646.977.327.367.307.677.547.717.698.077.566.946.946.596.906.576.546.516.686.596.486.436.63

000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方2009-06-112009-06-122009-06-152009-06-162009-06-172009-06-182009-06-192009-06-222009-06-232009-06-242009-06-252009-06-262009-06-292009-06-302009-07-012009-07-022009-07-032009-07-062009-07-072009-07-082009-07-092009-07-102009-07-132009-07-142009-07-152009-07-162009-07-172009-07-202009-07-212009-07-222009-07-232009-07-242009-07-272009-07-282009-07-292009-07-302009-07-312009-08-032009-08-042009-08-052009-08-062009-08-072009-08-102009-08-112009-08-122009-08-132009-08-142009-08-172009-08-182009-08-192009-08-206.656.986.996.636.516.966.917.097.097.007.026.896.856.806.826.726.676.836.826.866.886.986.957.007.047.137.127.157.167.097.116.946.876.916.906.976.957.327.387.437.377.637.657.487.497.527.477.597.567.607.647.457.537.417.417.517.517.897.907.887.887.767.677.887.878.278.528.408.337.987.807.827.837.907.867.977.957.807.797.687.657.477.417.517.497.627.687.607.607.607.227.227.256.866.796.526.206.326.316.046.046.187.017.056.967.277.157.126.896.846.847.007.097.047.307.247.167.136.987.107.327.587.807.707.657.707.677.807.557.587.898.077.908.138.278.528.568.057.948.258.087.837.677.657.747.707.607.357.266.796.526.486.23

000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ000673.SZ当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方当代东方2009-08-242009-08-252009-08-262009-08-272009-08-282009-08-312009-09-012009-09-022009-09-032009-09-042009-09-072009-09-082009-09-092009-09-102009-09-112009-09-142009-09-152009-09-162009-09-172009-09-182009-09-212009-09-222009-09-232009-09-242009-09-252009-09-282009-09-292009-09-302009-10-092009-10-122009-10-132009-10-142009-10-152009-10-162009-10-192009-10-202009-10-212009-10-222009-10-232009-10-262009-10-272009-10-282009-10-292009-10-302009-11-022009-11-032009-11-042009-11-052009-11-062009-11-092009-11-106.576.816.706.646.716.977.317.307.467.217.066.856.756.516.216.346.236.666.666.686.686.626.616.896.907.097.046.936.936.987.097.127.037.177.177.107.177.177.177.107.107.097.096.956.966.766.806.806.907.147.177.007.066.757.097.096.877.277.207.497.497.487.437.387.327.607.597.927.967.867.807.907.957.998.007.887.907.927.957.907.977.787.787.877.867.827.817.867.808.017.958.228.308.158.128.188.118.598.698.988.998.906.816.996.977.327.467.306.756.466.666.786.766.897.207.247.087.277.407.207.307.227.157.157.076.867.147.357.067.097.357.637.687.587.757.988.227.998.158.058.098.167.978.047.987.968.028.308.308.258.599.029.17

000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方000673.SZ当代东方数据来源：恒生聚源

2009-11-112009-11-122009-11-132009-11-162009-11-172009-11-182009-11-192009-11-202009-11-232009-11-242009-11-252009-11-262009-11-272009-11-302009-12-012009-12-022009-12-032009-12-042009-12-072009-12-082009-12-092009-12-102009-12-112009-12-142009-12-152009-12-162009-12-172009-12-182009-12-212009-12-222009-12-232009-12-242009-12-252009-12-282009-12-292009-12-302009-12-318.859.059.069.499.469.359.399.239.249.209.189.249.249.379.409.329.449.559.589.078.908.979.008.548.518.388.368.508.598.618.628.828.778.818.848.508.508.518.548.688.628.638.688.758.708.828.808.608.688.758.808.488.488.618.478.598.428.748.799.189.399.159.159.209.119.008.939.029.028.868.879.159.159.159.159.509.589.469.389.329.709.599.689.589.229.008.518.648.708.898.848.848.638.708.858.788.888.808.868.808.758.808.789.189.399.259.169.099.059.279.15

2790480.002736850.002976180.001396389.004672169.002979210.001095999.00716029.001182791.002013571.002626252.00988785.00900824.001215470.00559377.00908961.001351753.00882059.001826964.002081187.003301310.002699526.002816892.002037693.004203870.002788965.002661164.003450165.004037402.001997080.002464888.002594331.002602229.001481235.001359228.001667555.001258619.001946731.002193810.002091876.001472005.001053514.001291291.00644740.00648650.00498380.001507431.001645048.002767503.004055551.002432692.0010563275.7410455770.0611419689.535261289.8018174157.2911759302.814212324.872763005.464594603.337808253.2410682094.144037769.303594536.654925527.262240528.223730616.465638742.323760979.997809503.159262377.3915517085.7812790257.9613724233.929842437.8221202077.4214737433.2814365815.5817927368.2721088036.7510586753.3813208548.8813532234.1812958053.717361677.996309234.897963218.806018226.919657883.0011370440.0411003842.137657182.225396503.266784706.643288510.053357006.102594372.497966293.188888686.5915485411.0623845700.7614640908.75

1368048.001139710.002931589.002902014.003173055.001182976.001176860.001478746.00689193.00827301.00838002.001826491.001158688.001841603.001652901.001661965.001325999.00805653.00891425.003913412.003120575.001200052.001124684.00964709.00

----66442.00110829.0088756.00521215.007547912.003519066.002822326.003328996.001869124.002165458.00

--3902399.005430139.00527800.00

--120600.0013705261.009175317.004362740.002823488.004522335.005394652.002883267.003338487.006714236.008247837.206872693.9217275183.4017253056.5319686617.067365330.607250128.238951563.044226460.935032904.925104611.5511501078.497297447.1011660263.9210406869.1710383602.938279761.735010331.225549116.5025472348.6318820187.047189003.856498136.445475540.36

----399980.84700439.28589339.843632868.5554811787.1424870575.5919980584.5625299287.5913796139.3616346464.56

--30596759.9339828543.073662932.00

--794754.0087159749.4958777931.9428039590.9718137295.1629685448.5034447906.1018374166.0021281386.9643731053.90

6777677.005799845.007094302.006076218.003015110.003583969.002608688.001808871.001819532.002070956.004873801.002009808.004593847.004510690.001929056.003591705.002058125.002250341.005406226.005928170.003786163.002659714.001880801.001552504.002354146.002801219.002613712.002783489.008295897.005016618.002162638.002629263.003381484.004751791.004645149.003646272.002200257.003135972.002756633.002656094.003183596.002075033.001262937.001245910.00

--2227999.003090375.001627500.002042827.001790298.002384531.0046741732.8739612043.5848366384.4543303005.0921116266.3224989071.0917561988.1812200579.6912255779.6814260448.5433722038.6613961610.0632763734.9332205675.9513710695.0024937080.4914173900.0815632575.5339180077.1843779073.8228846997.5820022689.6914194978.2311787541.5517859344.4121114477.6619330017.7220781685.9265037844.9439368658.1916719287.6820843465.7627850164.8839515442.4837912010.2628157322.7717275366.3724869532.2621647282.8820361683.4923590309.4315667820.499627951.959519773.10

--16117728.0321432361.0110696790.0012781069.2711200520.4014498869.41

3209691.002134946.00522548.003704422.002069464.001471900.001870227.001338941.001327301.00776267.001022936.00951760.001289986.00703923.00709480.001277410.001337943.001036458.001431342.00961412.001301932.00838400.00661907.00572765.001793695.001563729.001463980.002515251.003161873.003011429.001279876.002009203.003841193.003874208.002508953.001549661.001915108.001054436.001287878.001213944.001083028.001352098.00817960.001169788.001937946.003432242.001541401.001579547.007944154.007032709.003775445.0021793683.8414242163.623636558.2327049281.4215101729.4810264924.0012210828.248390528.768661202.475157888.296836736.806397607.229073144.084946233.994965865.929046072.019642014.477345642.3410225225.086838395.158990938.255915758.934537555.963878633.4312759194.9811157633.429786448.4317814579.4922434638.2422377481.869520763.2514945728.0129336712.7130381759.4820062804.2612227395.1215323529.288305977.2910214900.889617753.308475302.9610529583.586417779.929179514.8715237849.8927954092.8212529120.7912836392.4767564295.2362805476.5433837762.02

5607520.002575424.002798387.002459090.001811462.004327057.003435254.004056020.003690082.003809683.002611802.002306013.002256946.002463213.002348085.001376952.001793363.00701537.001753731.001343352.00745797.001422510.00992421.001098546.001291553.004407282.003949565.001627580.003071771.004157986.002378572.001336051.001436983.001920890.003482956.00

--53099266.6523992631.5525913427.7222565542.9116624023.6641078257.4432358081.2738451925.2234101936.5633894971.3022822866.8218990141.4119208006.6821150168.4620418131.3212058666.2915389156.385992321.1615046698.6711708852.066453246.8212520801.868539000.109624297.8111073152.1537726587.1734171764.4214171371.4928125983.3937907094.9621627221.9512078265.8012920286.6717163425.7331941441.96

--

本文来源：https://www.bwwdw.com/article/1381.html