《2010年 数码视讯 股票数据》由会员分享，可在线阅读，更多相关《2010年 数码视讯 股票数据（4页珍藏版）》请在金锄头文库上搜索。
1、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)300079.SZ 数码视讯 2010/4/30 66.5 62.32 64.69 11391897 736958683.8300079.SZ 数码视讯 2010/5/4 58 57.76 58.44 3724329 217647889.6300079.SZ 数码视讯 2010/5/5 57.1 60.3 59.53 3254164 193719792.1300079.SZ 数码视讯 2010/5/6 60 59.08 59.99 3717292 222984645300079.SZ 数码视讯 2010/5/7
2、 58 60.99 60.68 4022203 244058776.7300079.SZ 数码视讯 2010/5/10 60.7 54.89 56.23 3389137 190565984.4300079.SZ 数码视讯 2010/5/11 55.9 51.41 53.3 2236506 119194218.3300079.SZ 数码视讯 2010/5/12 50.12 50.7 50.84 1077785 54789718.91300079.SZ 数码视讯 2010/5/13 50.8 51.73 50.86 1084714 55166967.19300079.SZ 数码视讯 2010/5/
3、14 51.05 52.76 52.45 1290775 67707310.36300079.SZ 数码视讯 2010/5/17 52.16 50.54 52.25 1301562 68006496.9300079.SZ 数码视讯 2010/5/18 50.51 50.97 50.06 1261675 63158194.51300079.SZ 数码视讯 2010/5/19 50.39 52.78 52.65 1858304 97836217.93300079.SZ 数码视讯 2010/5/20 52.11 50.95 52.13 1051792 54825953.45300079.SZ 数码视
4、讯 2010/5/21 49.3 53.5 52.01 1669899 86856762.81300079.SZ 数码视讯 2010/5/24 53.6 54.82 54.86 2113307 115931786.3300079.SZ 数码视讯 2010/5/25 54.63 54.8 55.09 1444552 79578741.3300079.SZ 数码视讯 2010/5/26 54.49 53.21 54.18 1285184 69629649.48300079.SZ 数码视讯 2010/5/27 53.4 54.35 53.88 1062109 57224776.74300079.SZ
5、 数码视讯 2010/5/28 55.01 54.47 54.67 1243505 67987731.47300079.SZ 数码视讯 2010/5/31 54.01 51.99 53.52 989174 52944066.87300079.SZ 数码视讯 2010/6/1 51.43 50.15 50.56 1065390 53866708.97300079.SZ 数码视讯 2010/6/2 49.38 51.05 50.21 660984 33185193.76300079.SZ 数码视讯 2010/6/3 51.28 50.03 51.34 979378 50280089.4130007
6、9.SZ 数码视讯 2010/6/4 50.03 51.79 51.04 759423 38762722.05300079.SZ 数码视讯 2010/6/7 51 54.9 54.21 2300483 124712794.8300079.SZ 数码视讯 2010/6/8 55.8 55.26 55.88 2511501 140336864.6300079.SZ 数码视讯 2010/6/9 55.26 55.21 55.5 1932099 107225047.7300079.SZ 数码视讯 2010/6/10 54.73 56.62 56.24 1845270 103785331.1300079
7、.SZ 数码视讯 2010/6/11 56.8 56.85 57.06 1448906 82677127.27300079.SZ 数码视讯 2010/6/17 57.69 53.81 55.59 1408536 78301750.51300079.SZ 数码视讯 2010/6/18 53.8 51.77 52.6 1001851 52697129.36300079.SZ 数码视讯 2010/6/21 51.28 53.8 52.5 993853 52174244.11300079.SZ 数码视讯 2010/6/22 53.45 53.87 54.29 879860 47767370.04300
8、079.SZ 数码视讯 2010/6/23 53.48 54.25 54.3 1027863 55812331.58300079.SZ 数码视讯 2010/6/24 54.88 54.89 55.28 1115146 61641374.84300079.SZ 数码视讯 2010/6/25 54.5 52.99 53.3 920410 49060037.44300079.SZ 数码视讯 2010/6/28 52.99 52.99 - - -300079.SZ 数码视讯 2010/6/29 52.1 49.41 50.74 1150255 58361261.07300079.SZ 数码视讯 201
9、0/6/30 49 48.96 48.06 1034717 49727476.48300079.SZ 数码视讯 2010/7/1 49 48.52 49.12 693339 34057498.91300079.SZ 数码视讯 2010/7/2 48.51 47.2 47.38 1027286 48671774.31300079.SZ 数码视讯 2010/7/5 46.98 46.8 46.55 553487 25762987.18300079.SZ 数码视讯 2010/7/6 46.51 47.89 47.6 679939 32364405.7300079.SZ 数码视讯 2010/7/7 4
10、8.18 49 48.42 739011 35786954.14300079.SZ 数码视讯 2010/7/8 49.21 49.24 48.78 756357 36899075.84300079.SZ 数码视讯 2010/7/9 48.9 50.18 49.79 776294 38650359.51300079.SZ 数码视讯 2010/7/12 50.48 50.05 50.11 595240 29829194.68300079.SZ 数码视讯 2010/7/13 49.83 49.27 49.06 640071 31402233.52300079.SZ 数码视讯 2010/7/14 49
11、.38 48.95 49.27 728660 35900650.29300079.SZ 数码视讯 2010/7/15 49 48.27 49.38 578657 28574434.35300079.SZ 数码视讯 2010/7/16 48.03 48.16 47.51 550762 26166111.06300079.SZ 数码视讯 2010/7/19 47.65 49.09 48.52 431163 20919245.6300079.SZ 数码视讯 2010/7/20 50.11 51.27 50.94 1117836 56940826.62300079.SZ 数码视讯 2010/7/21
12、51.54 51.23 51.73 1023744 52962424.49300079.SZ 数码视讯 2010/7/22 50.8 51.3 51.05 684376 34939928.42300079.SZ 数码视讯 2010/7/23 51.15 51.56 51.43 576828 29667438.13300079.SZ 数码视讯 2010/7/26 51.58 52.98 52.77 1000591 52799319.22300079.SZ 数码视讯 2010/7/27 52.5 52.2 52.34 676334 35395935.14300079.SZ 数码视讯 2010/7/
13、28 52.3 52.6 52.71 888171 46815137.99300079.SZ 数码视讯 2010/7/29 52.86 52.81 52.9 1009569 53410624.96300079.SZ 数码视讯 2010/7/30 52.9 51.9 51.71 2151255 111232354.8300079.SZ 数码视讯 2010/8/2 51.65 52.37 52.16 1044406 54474694.39300079.SZ 数码视讯 2010/8/3 52.61 51.79 52.56 1088686 57219125.88300079.SZ 数码视讯 2010/
14、8/4 51.85 51.68 51.23 999445 51204354.3300079.SZ 数码视讯 2010/8/5 51.8 51.1 51.2 1901560 97361219.71300079.SZ 数码视讯 2010/8/6 50.51 51.41 50.71 1942105 98478508.85300079.SZ 数码视讯 2010/8/9 51.5 52.5 52.21 1359313 70973272.23300079.SZ 数码视讯 2010/8/10 52.78 50.78 51.86 1259607 65328239.18300079.SZ 数码视讯 2010/8
15、/11 50.41 51.1 50.87 622026 31644249.92300079.SZ 数码视讯 2010/8/12 50.67 50.11 50.59 831059 42043664.89300079.SZ 数码视讯 2010/8/13 50.55 50.7 50.48 612168 30904627.37300079.SZ 数码视讯 2010/8/16 50.5 51.69 51.53 839227 43248764.54300079.SZ 数码视讯 2010/8/17 51.84 52.28 52.29 1091631 57080637.02300079.SZ 数码视讯 201
16、0/8/18 52.3 52.2 52.04 765453 39836493.08300079.SZ 数码视讯 2010/8/19 52.24 52.46 52.68 1250681 65888643.28300079.SZ 数码视讯 2010/8/20 52.58 51.32 51.6 1241094 64044914.22300079.SZ 数码视讯 2010/8/23 51.97 51.69 51.83 696303 36088513.79300079.SZ 数码视讯 2010/8/24 51.69 52.3 51.88 783145 40625547.01300079.SZ 数码视讯 2010/8/25 52.24 52.5 52.78 1468322 77494092.21300079.SZ 数码视讯 2010/8/26 52.88 52.28 52.8 1340546 70786414.87300079.SZ 数码视讯 2010/8/27 52.28 52.28 - - -300079.SZ 数码视讯 2010/8/30 53.11 53.88 53.
