1997年平面传媒业股票数据

代码简称日期开盘价(元)收盘价(元)最高价(元) 000504.SZ*ST 传媒1997-01-02 4.78 5.18 5.19 000504.SZ*ST 传媒1997-01-03 5.19 5.19 5.50 000504.SZ*ST 传媒1997-01-06 5.18 4.68 5.20 000504.SZ*ST 传媒1997-01-07 4.56 5.13 5.15 000504.SZ*ST 传媒1997-01-08 5.05 5.08 5.28 000504.SZ*ST 传媒1997-01-09 5.00 5.11 5.22 000504.SZ*ST 传媒1997-01-10 5.15 5.14 5.18 000504.SZ*ST 传媒1997-01-13 5.20 5.48 5.60 000504.SZ*ST 传媒1997-01-14 5.45 5.28 5.54 000504.SZ*ST 传媒1997-01-15 5.20 5.30 5.38 000504.SZ*ST 传媒1997-01-16 5.29 5.23 5.35 000504.SZ*ST 传媒1997-01-17 5.11 5.20 5.26 000504.SZ*ST 传媒1997-01-20 5.15 5.35 5.38 000504.SZ*ST 传媒1997-01-21 5.41 5.25 5.42 000504.SZ*ST 传媒1997-01-22 5.28 5.26 5.48 000504.SZ*ST 传媒1997-01-23 5.20 5.38 5.40 000504.SZ*ST 传媒1997-01-24 4.84 5.59 5.78 000504.SZ*ST 传媒1997-01-27 5.69 5.70 5.75 000504.SZ*ST 传媒1997-01-28 5.66 5.89 6.19 000504.SZ*ST 传媒1997-01-29 5.84 6.31 6.35 000504.SZ*ST 传媒1997-01-30 6.38 6.51 6.68 000504.SZ*ST 传媒1997-01-31 6.51 6.12 6.51 000504.SZ*ST 传媒1997-02-17 6.10 6.18 6.31 000504.SZ*ST 传媒1997-02-18 6.10 5.56 6.33 000504.SZ*ST 传媒1997-02-19 5.50 6.05 6.10 000504.SZ*ST 传媒1997-02-20 5.45 5.92 6.00 000504.SZ*ST 传媒1997-02-21 5.98 6.18 6.20 000504.SZ*ST 传媒1997-02-24 6.25 6.24 6.50 000504.SZ*ST 传媒1997-02-25 6.30 6.25 6.33 000504.SZ*ST 传媒1997-02-26 6.28 6.49 6.58 000504.SZ*ST 传媒1997-02-27 6.55 6.36 6.58 000504.SZ*ST 传媒1997-02-28 6.30 6.43 6.50 000504.SZ*ST 传媒1997-03-03 6.45 6.68 6.75 000504.SZ*ST 传媒1997-03-04 6.60 6.63 6.75 000504.SZ*ST 传媒1997-03-05 6.58 6.62 6.98 000504.SZ*ST 传媒1997-03-06 6.60 6.65 6.70 000504.SZ*ST 传媒1997-03-07 6.65 6.64 6.85 000504.SZ*ST 传媒1997-03-10 6.70 6.61 6.84 000504.SZ*ST 传媒1997-03-11 6.617.277.27 000504.SZ*ST 传媒1997-03-127.307.447.65 000504.SZ*ST 传媒1997-03-137.247.077.31 000504.SZ*ST 传媒1997-03-147.007.027.17 000504.SZ*ST 传媒1997-03-177.00 6.867.14 000504.SZ*ST 传媒1997-03-18 6.86 6.957.20 000504.SZ*ST 传媒1997-03-19 6.80 6.817.00 000504.SZ*ST 传媒1997-03-20 6.80 6.737.10 000504.SZ*ST 传媒1997-03-21 6.70 6.83 6.88 000504.SZ*ST 传媒1997-03-24 6.83 6.82 6.99 000504.SZ*ST 传媒1997-03-25 6.807.107.10 000504.SZ*ST 传媒1997-03-267.157.047.20 000504.SZ*ST 传媒1997-03-277.107.147.30

000504.SZ*ST 传媒1997-03-31 6.907.137.15 000504.SZ*ST 传媒1997-04-017.187.297.35 000504.SZ*ST 传媒1997-04-027.327.337.57 000504.SZ*ST 传媒1997-04-037.357.207.45 000504.SZ*ST 传媒1997-04-047.207.107.48 000504.SZ*ST 传媒1997-04-077.15 6.937.19 000504.SZ*ST 传媒1997-04-08 6.95 6.757.10 000504.SZ*ST 传媒1997-04-09 6.80 6.82 6.98 000504.SZ*ST 传媒1997-04-107.28 6.907.28 000504.SZ*ST 传媒1997-04-11 6.82 6.70 6.95 000504.SZ*ST 传媒1997-04-14 6.70 6.82 6.89 000504.SZ*ST 传媒1997-04-15 6.83 6.877.04 000504.SZ*ST 传媒1997-04-16 6.90 6.85 6.99 000504.SZ*ST 传媒1997-04-17 6.80 6.76 6.90 000504.SZ*ST 传媒1997-04-18 6.85 6.76 6.85 000504.SZ*ST 传媒1997-04-21 6.887.017.05 000504.SZ*ST 传媒1997-04-227.05 6.867.08 000504.SZ*ST 传媒1997-04-23 6.85 6.80 6.95 000504.SZ*ST 传媒1997-04-24 6.75 6.68 6.77 000504.SZ*ST 传媒1997-04-25 6.70 6.46 6.82 000504.SZ*ST 传媒1997-04-28 6.40 5.89 6.40 000504.SZ*ST 传媒1997-04-29 5.89 6.21 6.40 000504.SZ*ST 传媒1997-04-30 5.65 5.93 6.08 000504.SZ*ST 传媒1997-05-05 5.75 6.28 6.51 000504.SZ*ST 传媒1997-05-06 6.25 6.36 6.60 000504.SZ*ST 传媒1997-05-07 6.20 6.38 6.58 000504.SZ*ST 传媒1997-05-08 6.30 5.92 6.38 000504.SZ*ST 传媒1997-05-09 5.90 6.29 6.36 000504.SZ*ST 传媒1997-05-12 6.33 6.92 6.92 000504.SZ*ST 传媒1997-05-137.00 6.787.04 000504.SZ*ST 传媒1997-05-14 6.60 6.11 6.75 000504.SZ*ST 传媒1997-05-15 6.10 6.48 6.50 000504.SZ*ST 传媒1997-05-16 5.83 5.83 6.35 000504.SZ*ST 传媒1997-05-19 5.98 6.00 6.18 000504.SZ*ST 传媒1997-05-20 5.98 6.01 6.08 000504.SZ*ST 传媒1997-05-21 5.99 5.63 6.00 000504.SZ*ST 传媒1997-05-22 5.07 5.07 5.29 000504.SZ*ST 传媒1997-05-23 5.05 4.74 5.07 000504.SZ*ST 传媒1997-05-26 4.75 5.03 5.10 000504.SZ*ST 传媒1997-05-27 5.03 5.43 5.46 000504.SZ*ST 传媒1997-05-28 5.40 5.79 5.97 000504.SZ*ST 传媒1997-05-29 5.70 6.11 6.33 000504.SZ*ST 传媒1997-05-30 6.10 6.00 6.26 000504.SZ*ST 传媒1997-06-02 6.09 6.45 6.48 000504.SZ*ST 传媒1997-06-03 6.46 6.37 6.49 000504.SZ*ST 传媒1997-06-04 6.30 6.24 6.37 000504.SZ*ST 传媒1997-06-05 6.30 6.11 6.30 000504.SZ*ST 传媒1997-06-06 5.52 5.50 5.85 000504.SZ*ST 传媒1997-06-09 5.50 5.79 5.98 000504.SZ*ST 传媒1997-06-10 5.80 5.48 5.87 000504.SZ*ST 传媒1997-06-11 5.42 5.67 5.74

000504.SZ*ST 传媒1997-06-13 5.22 5.76 5.78 000504.SZ*ST 传媒1997-06-16 5.85 5.91 6.10 000504.SZ*ST 传媒1997-06-17 5.68 5.73 5.98 000504.SZ*ST 传媒1997-06-18 5.78 6.14 6.15 000504.SZ*ST 传媒1997-06-19 6.10 6.08 6.38 000504.SZ*ST 传媒1997-06-20 6.11 6.41 6.48 000504.SZ*ST 传媒1997-06-23 6.50 6.33 6.58 000504.SZ*ST 传媒1997-06-24 6.32 6.76 6.84 000504.SZ*ST 传媒1997-06-25 6.76 6.69 6.90 000504.SZ*ST 传媒1997-06-26 6.70 6.42 6.75 000504.SZ*ST 传媒1997-06-27 6.40 6.14 6.50 000504.SZ*ST 传媒1997-07-02 6.15 5.72 6.24 000504.SZ*ST 传媒1997-07-03 5.72 5.21 5.72 000504.SZ*ST 传媒1997-07-04 5.15 5.70 5.73 000504.SZ*ST 传媒1997-07-07 5.70 5.74 6.00 000504.SZ*ST 传媒1997-07-08 5.80 5.81 6.00 000504.SZ*ST 传媒1997-07-09 5.97 5.79 5.98 000504.SZ*ST 传媒1997-07-10 5.74 5.57 5.88 000504.SZ*ST 传媒1997-07-11 5.55 6.05 6.06 000504.SZ*ST 传媒1997-07-14 6.15 6.34 6.48 000504.SZ*ST 传媒1997-07-15 6.29 6.28 6.45 000504.SZ*ST 传媒1997-07-16 6.15 6.16 6.37 000504.SZ*ST 传媒1997-07-17 6.00 6.17 6.22 000504.SZ*ST 传媒1997-07-18 6.18 6.31 6.50 000504.SZ*ST 传媒1997-07-21 6.31 6.04 6.31 000504.SZ*ST 传媒1997-07-22 6.05 6.03 6.20 000504.SZ*ST 传媒1997-07-23 6.10 5.85 6.19 000504.SZ*ST 传媒1997-07-24 5.70 5.69 5.99 000504.SZ*ST 传媒1997-07-25 5.63 5.74 5.86 000504.SZ*ST 传媒1997-07-28 5.70 5.56 5.76 000504.SZ*ST 传媒1997-07-29 5.56 5.62 5.70 000504.SZ*ST 传媒1997-07-30 5.51 5.75 5.80 000504.SZ*ST 传媒1997-07-31 5.75 5.69 5.79 000504.SZ*ST 传媒1997-08-01 5.75 5.80 5.84 000504.SZ*ST 传媒1997-08-04 5.85 6.01 6.04 000504.SZ*ST 传媒1997-08-05 5.98 6.22 6.23 000504.SZ*ST 传媒1997-08-06 6.20 6.19 6.53 000504.SZ*ST 传媒1997-08-07 6.08 6.19 6.30 000504.SZ*ST 传媒1997-08-08 6.21 6.15 6.39 000504.SZ*ST 传媒1997-08-11 6.18 6.46 6.49 000504.SZ*ST 传媒1997-08-12 6.55 6.30 6.86 000504.SZ*ST 传媒1997-08-13 6.20 6.09 6.45 000504.SZ*ST 传媒1997-08-14 6.00 6.21 6.28 000504.SZ*ST 传媒1997-08-15 6.29 6.34 6.49 000504.SZ*ST 传媒1997-08-18 6.34 6.34 6.34 000504.SZ*ST 传媒1997-08-19 6.40 6.41 6.76 000504.SZ*ST 传媒1997-08-20 6.47 6.34 6.60 000504.SZ*ST 传媒1997-08-21 6.35 6.62 6.79 000504.SZ*ST 传媒1997-08-22 6.627.037.28 000504.SZ*ST 传媒1997-08-257.027.737.73 000504.SZ*ST 传媒1997-08-267.808.088.30

000504.SZ*ST 传媒1997-08-288.008.808.87 000504.SZ*ST 传媒1997-08-298.858.359.13 000504.SZ*ST 传媒1997-09-018.158.148.60 000504.SZ*ST 传媒1997-09-028.208.608.68 000504.SZ*ST 传媒1997-09-038.718.318.84 000504.SZ*ST 传媒1997-09-048.268.278.49 000504.SZ*ST 传媒1997-09-058.308.558.65 000504.SZ*ST 传媒1997-09-088.688.729.10 000504.SZ*ST 传媒1997-09-098.608.278.79 000504.SZ*ST 传媒1997-09-108.218.478.48 000504.SZ*ST 传媒1997-09-118.457.988.59 000504.SZ*ST 传媒1997-09-127.967.468.02 000504.SZ*ST 传媒1997-09-157.397.607.68 000504.SZ*ST 传媒1997-09-167.637.647.78 000504.SZ*ST 传媒1997-09-177.607.257.67 000504.SZ*ST 传媒1997-09-187.307.197.40 000504.SZ*ST 传媒1997-09-197.227.457.46 000504.SZ*ST 传媒1997-09-227.50 6.717.55 000504.SZ*ST 传媒1997-09-23 6.50 6.14 6.85 000504.SZ*ST 传媒1997-09-24 6.28 6.75 6.75 000504.SZ*ST 传媒1997-09-25 6.80 6.90 6.97 000504.SZ*ST 传媒1997-09-26 6.80 6.70 6.90 000504.SZ*ST 传媒1997-09-29 6.68 6.31 6.68 000504.SZ*ST 传媒1997-09-30 6.30 6.40 6.48 000504.SZ*ST 传媒1997-10-06 6.33 6.32 6.50 000504.SZ*ST 传媒1997-10-07 6.35 6.40 6.43 000504.SZ*ST 传媒1997-10-08 6.58 6.907.00 000504.SZ*ST 传媒1997-10-09 6.88 6.787.04 000504.SZ*ST 传媒1997-10-10 6.78 6.85 6.88 000504.SZ*ST 传媒1997-10-13 6.85 6.72 6.94 000504.SZ*ST 传媒1997-10-14 6.61 6.85 6.88 000504.SZ*ST 传媒1997-10-15 6.88 6.837.00 000504.SZ*ST 传媒1997-10-16 6.86 6.88 6.95 000504.SZ*ST 传媒1997-10-17 6.95 6.987.20 000504.SZ*ST 传媒1997-10-207.057.407.55 000504.SZ*ST 传媒1997-10-217.507.357.50 000504.SZ*ST 传媒1997-10-227.32 6.977.32 000504.SZ*ST 传媒1997-10-23 6.987.207.38 000504.SZ*ST 传媒1997-10-247.307.357.70 000504.SZ*ST 传媒1997-10-277.507.237.52 000504.SZ*ST 传媒1997-10-287.23 6.987.48 000504.SZ*ST 传媒1997-10-29 6.907.257.30 000504.SZ*ST 传媒1997-10-307.22 6.907.47 000504.SZ*ST 传媒1997-10-31 6.80 6.927.00 000504.SZ*ST 传媒1997-11-03 6.93 6.847.00 000504.SZ*ST 传媒1997-11-04 6.80 6.817.00 000504.SZ*ST 传媒1997-11-05 6.81 6.88 6.97 000504.SZ*ST 传媒1997-11-06 6.967.327.40 000504.SZ*ST 传媒1997-11-077.327.197.40 000504.SZ*ST 传媒1997-11-107.38 6.997.38 000504.SZ*ST 传媒1997-11-11 6.95 6.977.00

000504.SZ*ST 传媒1997-11-13 6.71 6.88 6.98 000504.SZ*ST 传媒1997-11-14 6.83 6.73 6.88 000504.SZ*ST 传媒1997-11-17 6.73 6.62 6.80 000504.SZ*ST 传媒1997-11-18 6.60 6.52 6.68 000504.SZ*ST 传媒1997-11-19 6.50 6.33 6.56 000504.SZ*ST 传媒1997-11-20 6.35 6.33 6.44 000504.SZ*ST 传媒1997-11-21 6.30 6.20 6.38 000504.SZ*ST 传媒1997-11-24 6.17 5.99 6.17 000504.SZ*ST 传媒1997-11-25 5.90 6.36 6.42 000504.SZ*ST 传媒1997-11-26 6.36 6.25 6.36 000504.SZ*ST 传媒1997-11-27 6.20 6.00 6.25 000504.SZ*ST 传媒1997-11-28 5.89 6.16 6.18 000504.SZ*ST 传媒1997-12-01 6.10 6.04 6.18 000504.SZ*ST 传媒1997-12-02 6.03 6.04 6.13 000504.SZ*ST 传媒1997-12-03 6.05 5.86 6.05 000504.SZ*ST 传媒1997-12-04 5.86 5.90 5.92 000504.SZ*ST 传媒1997-12-05 5.98 5.92 6.09 000504.SZ*ST 传媒1997-12-08 5.95 5.76 5.95 000504.SZ*ST 传媒1997-12-09 5.80 5.89 5.95 000504.SZ*ST 传媒1997-12-10 5.90 5.87 5.94 000504.SZ*ST 传媒1997-12-11 5.85 5.73 5.85 000504.SZ*ST 传媒1997-12-12 5.70 5.63 5.79 000504.SZ*ST 传媒1997-12-15 5.58 5.59 5.65 000504.SZ*ST 传媒1997-12-16 5.65 5.77 5.83 000504.SZ*ST 传媒1997-12-17 5.73 5.56 5.73 000504.SZ*ST 传媒1997-12-18 5.60 5.45 5.60 000504.SZ*ST 传媒1997-12-19 5.40 5.30 5.45 000504.SZ*ST 传媒1997-12-22 5.30 5.09 5.30 000504.SZ*ST 传媒1997-12-23 5.03 5.40 5.49 000504.SZ*ST 传媒1997-12-24 5.34 5.21 5.37 000504.SZ*ST 传媒1997-12-25 5.15 5.13 5.16 000504.SZ*ST 传媒1997-12-26 5.10 5.48 5.50 000504.SZ*ST 传媒1997-12-29 5.68 6.03 6.03 000504.SZ*ST 传媒1997-12-30 6.10 5.90 6.36 000504.SZ*ST 传媒1997-12-31 5.99 5.94 6.16数据来源：恒生聚源

成交量(手)成交额(元) 5224990.0026267546.00 7976899.0042378320.00 3612916.0017984512.00 4194870.0020699169.00 3337375.0016842760.00 2686857.0013745687.00 2356259.0011968907.00 7461743.0040682341.00 5480420.0029286378.00 2654626.0014070956.00 2148325.0011133809.00 2140551.0011073680.00 3216643.0016862898.00 2029433.0010712458.00 3128208.0016542189.00 5137976.0027378896.00 9914650.0055386818.00 6996995.0039425387.00 8263864.0049085671.00 8940281.0053720088.00 12840095.0083200192.00 5407034.0033808990.00 2995032.0018410707.00 4014631.0023747120.00 3764953.0022062597.00 5505646.0031839515.00 5251038.0032280802.00 5117256.0032208893.00 3546062.0022030505.00 7845712.0050585260.00 7039189.0045460607.00 4310922.0027470747.00 6865595.0045383201.00 5607259.0037081546.00 6433328.0043534997.00 3656949.0024173447.00 3692850.0024767742.00 2150860.0014253575.00 11347505.0078657816.00 15035765.00111611292.00 7167972.0051004523.00 3668162.0025529386.00 3749385.0025806200.00 3925515.0027201863.00 1951530.0013286580.00 3517177.0024401575.00 2402656.0016214836.00 3572169.0024555418.00 6458601.0045096947.00 4462303.0031163630.00 6446519.0046067854.00

3225662.0022627715.00 3699540.0026042193.00 5332266.0038563656.00 5452281.0040314026.00 3297890.0023712336.00 4316946.0031243725.00 2824374.0019564395.00 2205218.0015276931.00 2100169.0014315339.00 3212034.0022678954.00 1864028.0012519461.00 2139825.0014557677.00 1560840.0010755597.00 1882770.0012860339.00 1580825.0010750158.00 1486274.009987199.00 3205741.0022151256.00 2426586.0016703311.00 2451700.0016719945.00 2033317.0013578896.00 3043049.0019914598.00 2661289.0015971761.00 3079835.0018651712.00 2662820.0015688090.00 4427617.0027566632.00 4585933.0029138371.00 3699732.0023652358.00 3069378.0018809112.00 3380190.0020878225.00 7696259.0052291833.00 4531485.0029887954.00 3144811.0019967704.00 2397034.0015200866.00 2946850.0017752845.00 1455605.008732062.00 1911104.0011488409.00 1931426.0010964422.00 1178000.006035666.00 1780006.008638644.00 2443039.0012039341.00 2985116.0015748025.00 5978820.0034420660.00 7120193.0043963123.00 4586465.0027303476.00 5458814.0033972456.00 5305101.0033353998.00 2978022.0018483835.00 3101651.0018937738.00 3324186.0018657933.00 2082101.0011975453.00 1273400.007139478.00 1541617.008351310.00

1202560.006703866.00 1865241.0010396823.00 2573932.0015306929.00 894000.005205250.00 6616225.0040158967.00 4128767.0025572277.00 5470680.0034683905.00 5298258.0033197885.00 7613367.0050862404.00 5016732.0033607927.00 2822355.0018378006.00 2792033.0017304877.00 1920773.0011083231.00 1997158.0010643620.00 2259171.0012508022.00 3462461.0020183566.00 2033933.0011703080.00 1176127.006780458.00 1297699.007334068.00 3046474.0018131558.00 3989810.0025007235.00 2527353.0015822028.00 2127561.0013017269.00 1753657.0010725749.00 3985512.0025345474.00 2948502.0018047327.00 2504544.0014775564.00 2539000.0015061553.00 1601010.009238756.00 1721805.009745700.00 1185273.006621771.00 1159906.006482543.00 964016.005505446.00 823570.004667921.00 796699.004564450.00 1745610.0010374983.00 2731591.0016584164.00 8195050.0052121945.00 3315790.0020408766.00 3412917.0021443502.00 5135126.0032749224.00 9231635.0061154700.00 2830058.0017570972.00 2002267.0012307378.00 3127866.0019839876.00

----4660847.0030542254.00 2294760.0014548066.00 7089671.0046910491.00 14357356.00101334468.00 14508065.00109352468.00 14366504.00116116863.00

7902613.0064111811.00 9960324.0085068681.00 10913786.0094649271.00 9610081.0079595631.00 6510729.0054874745.00 6766175.0057510629.00 6290263.0051958566.00 6643215.0056324833.00 11014254.0097345662.00 6004128.0051088752.00 5246527.0043405956.00 8195410.0066523734.00 6151321.0047489072.00 4070762.0030465295.00 2240002.0017057638.00 1732200.0012889126.00 2549279.0018246725.00 2093209.0015340288.00 3052624.0021376748.00 3827408.0024355148.00 5450232.0035560632.00 5331281.0036496303.00 2639516.0017705848.00 2106840.0013502377.00 1363035.008677801.00 942598.005968863.00 820867.005149264.00 3907512.0026554676.00 2933760.0020173082.00 1442251.009805614.00 1251796.008540656.00 1366442.009078088.00 1798046.0012388741.00 2646258.0017908781.00 4854294.0034019376.00 4824609.0035308578.00 2920453.0021292752.00 4926708.0034830926.00 4019342.0028527899.00 5764746.0042850282.00 4004034.0029330805.00 4203458.0030079726.00 4590876.0032244728.00 4434282.0031674788.00 2162043.0014808473.00 1674701.0011492671.00 1451527.009913346.00 2440205.0016672837.00 7806729.0056603858.00 3480457.0025252259.00 2506183.0017795122.00 1782414.0012245841.00

1451208.009932218.00 2154906.0014373841.00 1124110.007589462.00 1054163.007017607.00 768700.005066540.00 1198000.007669189.00 855817.005408701.00 965484.005997456.00 1118992.006752320.00 2095968.0013090329.00 942639.005834878.00 932863.005653435.00 763428.004600647.00 492269.002975693.00 503620.003037502.00 711674.004191372.00 941821.005491795.00 971499.005796776.00 698400.004072603.00 979159.005649352.00 570180.003344997.00 661840.003792692.00 873956.004970211.00 1174107.006531668.00 1380803.007970734.00 808100.004519747.00 842164.004611878.00 1212648.006438667.00 1392648.007094664.00 2214884.0011755390.00 1297081.006778590.00 1262898.006450854.00 2595137.0014007826.00 5838211.0034965957.00 6188803.0037961124.00 2048443.0012241821.00