上海A股
股票代码 | 股票名称 | 当前价 | 昨收盘 | 开盘价 | 最高价 | 最低价 | 涨跌(涨跌幅) | 成交量 | 成交额 | 日期 | 时间 |
600000 |
浦发银行 |
23.29 |
23.690 |
23.530 |
23.780 |
22.700 |
-0.40(-1.69%) |
40943248 |
948557952 |
2008-07-11 |
15:02:47 |
600001 |
邯郸钢铁 |
4.82 |
4.910 |
4.880 |
4.920 |
4.740 |
-0.09(-1.83%) |
21831566 |
104781880 |
2008-07-11 |
15:02:47 |
600003 |
ST东北高 |
3.60 |
3.680 |
3.640 |
3.670 |
3.540 |
-0.08(-2.17%) |
3416118 |
12302140 |
2008-07-11 |
15:02:47 |
600004 |
白云机场 |
10.69 |
11.080 |
11.000 |
11.060 |
10.620 |
-0.39(-3.52%) |
1590089 |
17105626 |
2008-07-11 |
15:02:47 |
600005 |
武钢股份 |
10.22 |
10.490 |
10.400 |
10.480 |
9.980 |
-0.27(-2.57%) |
63990808 |
648214080 |
2008-07-11 |
15:02:47 |
600006 |
东风汽车 |
4.11 |
4.170 |
4.150 |
4.190 |
4.050 |
-0.06(-1.44%) |
6141845 |
25256704 |
2008-07-11 |
15:02:47 |
600007 |
中国国贸 |
12.65 |
12.910 |
12.810 |
13.080 |
12.470 |
-0.26(-2.01%) |
5796391 |
73536848 |
2008-07-11 |
15:02:47 |
600008 |
首创股份 |
9.11 |
9.210 |
9.090 |
9.290 |
8.950 |
-0.10(-1.09%) |
13252959 |
120403696 |
2008-07-11 |
15:02:47 |
600009 |
上海机场 |
16.13 |
16.550 |
16.450 |
16.760 |
15.890 |
-0.42(-2.54%) |
8418312 |
135537712 |
2008-07-11 |
15:02:47 |
600010 |
包钢股份 |
4.12 |
4.200 |
4.160 |
4.210 |
4.080 |
-0.08(-1.90%) |
14451346 |
59535328 |
2008-07-11 |
15:02:47 |
600011 |
华能国际 |
7.17 |
7.260 |
7.240 |
7.390 |
7.080 |
-0.09(-1.24%) |
7802770 |
55900520 |
2008-07-11 |
15:02:47 |
600012 |
皖通高速 |
5.24 |
5.280 |
5.280 |
5.310 |
5.110 |
-0.04(-0.76%) |
3364032 |
17470914 |
2008-07-11 |
15:02:47 |
600015 |
华夏银行 |
10.50 |
10.370 |
10.300 |
10.540 |
10.160 |
0.13(1.25%) |
29447892 |
304172480 |
2008-07-11 |
15:02:47 |
600016 |
民生银行 |
6.17 |
6.230 |
6.220 |
6.280 |
6.100 |
-0.06(-0.96%) |
77951088 |
479776928 |
2008-07-11 |
15:02:47 |
600017 |
日照港 |
13.20 |
13.090 |
13.090 |
13.350 |
13.000 |
0.11(0.84%) |
2800467 |
36756708 |
2008-07-11 |
15:02:47 |
600018 |
上港集团 |
5.09 |
5.220 |
5.170 |
5.200 |
5.020 |
-0.13(-2.49%) |
11314680 |
57718032 |
2008-07-11 |
15:02:47 |
600019 |
宝钢股份 |
8.81 |
9.040 |
9.000 |
9.070 |
8.660 |
-0.23(-2.54%) |
67300768 |
592330304 |
2008-07-11 |
15:02:47 |
600020 |
中原高速 |
3.93 |
3.980 |
3.970 |
3.980 |
3.850 |
-0.05(-1.26%) |
8232230 |
32038660 |
2008-07-11 |
15:02:47 |
600021 |
上海电力 |
4.67 |
4.720 |
4.700 |
4.790 |
4.590 |
-0.05(-1.06%) |
5041120 |
23631444 |
2008-07-11 |
15:02:47 |
600022 |
济南钢铁 |
10.78 |
11.050 |
10.960 |
10.990 |
10.500 |
-0.27(-2.44%) |
6246000 |
66980272 |
2008-07-11 |
15:02:47 |
600026 |
中海发展 |
22.13 |
21.950 |
21.800 |
22.280 |
21.500 |
0.18(0.82%) |
5911292 |
130054568 |
2008-07-11 |
15:02:47 |
600027 |
华电国际 |
4.90 |
5.020 |
5.010 |
5.120 |
4.800 |
-0.12(-2.39%) |
8151005 |
40344292 |
2008-07-11 |
15:02:47 |
600028 |
中国石化 |
10.39 |
10.340 |
10.300 |
10.490 |
10.200 |
0.05(0.48%) |
47440100 |
490545280 |
2008-07-11 |
15:02:47 |
600029 |
南方航空 |
7.75 |
7.870 |
7.790 |
7.860 |
7.530 |
-0.12(-1.52%) |
43007648 |
330897632 |
2008-07-11 |
15:02:47 |
600030 |
中信证券 |
24.41 |
24.880 |
24.790 |
24.860 |
23.880 |
-0.47(-1.89%) |
82716984 |
2003061504 |
2008-07-11 |
15:02:47 |
600031 |
三一重工 |
22.81 |
23.530 |
23.600 |
24.800 |
22.500 |
-0.72(-3.06%) |
23735418 |
559050176 |
2008-07-11 |
15:02:47 |
600033 |
福建高速 |
6.36 |
6.450 |
6.420 |
6.520 |
6.290 |
-0.09(-1.40%) |
7462803 |
47481756 |
2008-07-11 |
15:02:47 |
600035 |
楚天高速 |
5.18 |
5.300 |
5.310 |
5.370 |
5.110 |
-0.12(-2.26%) |
4719069 |
24581104 |
2008-07-11 |
15:02:47 |
600036 |
招商银行 |
24.05 |
24.000 |
23.950 |
24.200 |
23.350 |
0.05(0.21%) |
39623780 |
940648576 |
2008-07-11 |
15:02:47 |
600037 |
歌华有线 |
14.37 |
14.940 |
14.660 |
15.080 |
14.000 |
-0.57(-3.82%) |
18682594 |
271893152 |
2008-07-11 |
15:02:47 |
600038 |
哈飞股份 |
16.46 |
16.470 |
16.400 |
16.750 |
16.020 |
-0.01(-0.06%) |
2212983 |
36545224 |
2008-07-11 |
15:02:47 |
600039 |
四川路桥 |
7.57 |
7.870 |
7.710 |
7.890 |
7.410 |
-0.30(-3.81%) |
12606761 |
95584512 |
2008-07-11 |
15:02:47 |
600048 |
保利地产 |
16.91 |
17.740 |
17.310 |
17.710 |
16.500 |
-0.83(-4.68%) |
35296432 |
598266368 |
2008-07-11 |
15:02:47 |
600050 |
中国联通 |
7.09 |
7.120 |
7.100 |
7.160 |
7.000 |
-0.03(-0.42%) |
74594608 |
525339904 |
2008-07-11 |
15:02:47 |
600051 |
宁波联合 |
7.48 |
7.710 |
7.550 |
7.710 |
7.210 |
-0.23(-2.98%) |
5228308 |
38777372 |
2008-07-11 |
15:02:47 |
600052 |
ST广厦 |
6.07 |
6.280 |
6.280 |
6.350 |
5.930 |
-0.21(-3.34%) |
7502193 |
45894220 |
2008-07-11 |
15:02:47 |
600053 |
中江地产 |
7.37 |
7.700 |
7.670 |
7.700 |
7.270 |
-0.33(-4.29%) |
1862051 |
13798490 |
2008-07-11 |
15:02:47 |
600054 |
黄山旅游 |
17.20 |
17.530 |
17.530 |
17.580 |
16.880 |
-0.33(-1.88%) |
2349566 |
40104408 |
2008-07-11 |
15:02:47 |
600055 |
万东医疗 |
6.07 |
6.170 |
6.100 |
6.230 |
5.900 |
-0.10(-1.62%) |
1811258 |
10886456 |
2008-07-11 |
15:02:47 |
600056 |
中国医药 |
13.96 |
13.620 |
13.480 |
14.180 |
13.350 |
0.34(2.50%) |
4618457 |
63409764 |
2008-07-11 |
15:02:47 |
600057 |
夏新电子 |
3.02 |
3.080 |
3.080 |
3.100 |
2.930 |
-0.06(-1.95%) |
4673338 |
13944123 |
2008-07-11 |
15:02:47 |
600058 |
五矿发展 |
25.26 |
25.780 |
25.700 |
25.970 |
24.750 |
-0.52(-2.02%) |
4254787 |
107695016 |
2008-07-11 |
15:02:47 |
600059 |
古越龙山 |
15.11 |
14.630 |
14.410 |
15.360 |
14.290 |
0.48(3.28%) |
8947116 |
133984832 |
2008-07-11 |
15:02:47 |
600060 |
海信电器 |
8.09 |
7.940 |
7.880 |
8.100 |
7.730 |
0.15(1.89%) |
8087949 |
64161696 |
2008-07-11 |
15:02:47 |
600061 |
中纺投资 |
5.80 |
5.940 |
5.880 |
6.000 |
5.700 |
-0.14(-2.36%) |
2847764 |
16449954 |
2008-07-11 |
15:02:47 |
600062 |
双鹤药业 |
28.91 |
28.730 |
28.700 |
29.800 |
28.250 |
0.18(0.63%) |
1036010 |
30267004 |
2008-07-11 |
15:02:47 |
600063 |
皖维高新 |
8.15 |
8.510 |
8.430 |
8.600 |
8.080 |
-0.36(-4.23%) |
4610446 |
38098356 |
2008-07-11 |
15:02:47 |
600064 |
南京高科 |
15.59 |
15.760 |
15.800 |
16.380 |
15.400 |
-0.17(-1.08%) |
5907399 |
94052552 |
2008-07-11 |
15:02:47 |
600066 |
宇通客车 |
13.80 |
14.020 |
14.050 |
14.120 |
13.630 |
-0.22(-1.57%) |
6501894 |
90137016 |
2008-07-11 |
15:02:47 |
600067 |
冠城大通 |
8.65 |
9.080 |
9.080 |
9.100 |
8.600 |
-0.43(-4.74%) |
5137807 |
44790544 |
2008-07-11 |
15:02:47 |
|