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 |
30.62 |
30.080 |
29.990 |
31.020 |
29.900 |
0.54(1.80%) |
40614724 |
1242080512 |
2008-05-16 |
15:02:46 |
| 600003 |
ST东北高 |
5.05 |
5.130 |
5.130 |
5.170 |
5.000 |
-0.08(-1.56%) |
5045194 |
25559672 |
2008-05-16 |
15:02:46 |
| 600004 |
白云机场 |
15.23 |
15.560 |
15.560 |
15.700 |
15.030 |
-0.33(-2.12%) |
1866432 |
28663554 |
2008-05-16 |
15:02:46 |
| 600005 |
武钢股份 |
17.61 |
17.850 |
17.810 |
18.270 |
17.400 |
-0.24(-1.34%) |
40856064 |
732947264 |
2008-05-16 |
15:02:46 |
| 600006 |
东风汽车 |
5.78 |
5.890 |
5.880 |
5.950 |
5.670 |
-0.11(-1.87%) |
9303294 |
53990880 |
2008-05-16 |
15:02:46 |
| 600007 |
中国国贸 |
14.39 |
14.060 |
14.060 |
14.450 |
13.810 |
0.33(2.35%) |
4444425 |
63125984 |
2008-05-16 |
15:02:46 |
| 600008 |
首创股份 |
11.81 |
12.060 |
11.980 |
12.180 |
11.510 |
-0.25(-2.07%) |
13863903 |
163946528 |
2008-05-16 |
15:02:46 |
| 600009 |
上海机场 |
23.56 |
22.910 |
23.290 |
23.700 |
22.800 |
0.65(2.84%) |
16297033 |
380607392 |
2008-05-16 |
15:02:46 |
| 600010 |
包钢股份 |
6.18 |
6.320 |
6.330 |
6.360 |
6.060 |
-0.14(-2.22%) |
28461586 |
177006864 |
2008-05-16 |
15:02:46 |
| 600011 |
华能国际 |
9.12 |
9.480 |
9.500 |
9.550 |
9.030 |
-0.36(-3.80%) |
7478955 |
68886944 |
2008-05-16 |
15:02:46 |
| 600012 |
皖通高速 |
6.63 |
6.710 |
6.700 |
6.780 |
6.560 |
-0.08(-1.19%) |
3560077 |
23742308 |
2008-05-16 |
15:02:46 |
| 600015 |
华夏银行 |
13.40 |
13.180 |
13.200 |
13.480 |
13.100 |
0.22(1.67%) |
27308788 |
363371712 |
2008-05-16 |
15:02:46 |
| 600016 |
民生银行 |
8.05 |
7.980 |
8.010 |
8.170 |
7.940 |
0.07(0.88%) |
80438656 |
646867328 |
2008-05-16 |
15:02:46 |
| 600017 |
日照港 |
15.16 |
15.300 |
15.150 |
15.430 |
14.640 |
-0.14(-0.92%) |
4456341 |
66965720 |
2008-05-16 |
15:02:46 |
| 600018 |
上港集团 |
6.69 |
6.810 |
6.780 |
6.870 |
6.620 |
-0.12(-1.76%) |
11381843 |
76500992 |
2008-05-16 |
15:02:46 |
| 600019 |
宝钢股份 |
13.85 |
14.060 |
14.160 |
14.360 |
13.580 |
-0.21(-1.49%) |
51544628 |
722224064 |
2008-05-16 |
15:02:46 |
| 600020 |
中原高速 |
5.75 |
5.830 |
5.820 |
5.900 |
5.680 |
-0.08(-1.37%) |
6153596 |
35493704 |
2008-05-16 |
15:02:46 |
| 600021 |
上海电力 |
6.59 |
6.510 |
6.730 |
6.840 |
6.520 |
0.08(1.23%) |
13738564 |
92076208 |
2008-05-16 |
15:02:46 |
| 600022 |
济南钢铁 |
15.72 |
16.200 |
16.220 |
16.460 |
15.400 |
-0.48(-2.96%) |
9010046 |
142968448 |
2008-05-16 |
15:02:46 |
| 600026 |
中海发展 |
33.41 |
31.390 |
31.600 |
33.500 |
31.600 |
2.02(6.44%) |
14157422 |
463203488 |
2008-05-16 |
15:02:46 |
| 600027 |
华电国际 |
5.60 |
5.840 |
5.830 |
5.830 |
5.510 |
-0.24(-4.11%) |
13013830 |
73317632 |
2008-05-16 |
15:02:46 |
| 600028 |
中国石化 |
12.17 |
12.440 |
12.520 |
12.570 |
12.030 |
-0.27(-2.17%) |
34630812 |
424336768 |
2008-05-16 |
15:02:46 |
| 600029 |
南方航空 |
11.75 |
11.800 |
11.790 |
11.990 |
11.510 |
-0.05(-0.42%) |
32017728 |
374907360 |
2008-05-16 |
15:02:46 |
| 600030 |
中信证券 |
37.59 |
36.630 |
36.990 |
37.990 |
36.080 |
0.96(2.62%) |
118050544 |
4398730240 |
2008-05-16 |
15:02:46 |
| 600031 |
三一重工 |
44.99 |
44.310 |
44.000 |
46.200 |
44.000 |
0.68(1.53%) |
6264610 |
284021920 |
2008-05-16 |
15:02:46 |
| 600033 |
福建高速 |
9.24 |
9.430 |
9.500 |
9.560 |
9.050 |
-0.19(-2.01%) |
15813582 |
146287328 |
2008-05-16 |
15:02:46 |
| 600035 |
楚天高速 |
6.43 |
6.520 |
6.550 |
6.610 |
6.360 |
-0.09(-1.38%) |
3800139 |
24565992 |
2008-05-16 |
15:02:46 |
| 600036 |
招商银行 |
32.09 |
31.960 |
32.010 |
32.670 |
31.810 |
0.13(0.41%) |
25664442 |
825455104 |
2008-05-16 |
15:02:46 |
| 600037 |
歌华有线 |
19.29 |
20.170 |
20.170 |
20.490 |
18.900 |
-0.88(-4.36%) |
19417592 |
377189344 |
2008-05-16 |
15:02:46 |
| 600038 |
哈飞股份 |
20.02 |
21.070 |
20.490 |
21.070 |
19.600 |
-1.05(-4.98%) |
3904451 |
79152872 |
2008-05-16 |
15:02:46 |
| 600039 |
四川路桥 |
9.22 |
8.380 |
9.100 |
9.220 |
8.880 |
0.84(10.02%) |
50002052 |
458439136 |
2008-05-16 |
15:02:46 |
| 600048 |
保利地产 |
19.80 |
20.400 |
20.290 |
20.650 |
19.510 |
-0.60(-2.94%) |
15931203 |
318649440 |
2008-05-16 |
15:02:46 |
| 600051 |
宁波联合 |
8.87 |
8.710 |
8.620 |
8.980 |
8.620 |
0.16(1.84%) |
2004918 |
17654104 |
2008-05-16 |
15:02:46 |
| 600052 |
ST广厦 |
8.99 |
8.820 |
8.770 |
9.150 |
8.530 |
0.17(1.93%) |
7766918 |
68640128 |
2008-05-16 |
15:02:46 |
| 600053 |
中江地产 |
10.53 |
10.610 |
10.600 |
10.600 |
10.200 |
-0.08(-0.75%) |
1632066 |
16937380 |
2008-05-16 |
15:02:46 |
| 600054 |
黄山旅游 |
20.76 |
20.510 |
20.510 |
20.990 |
20.300 |
0.25(1.22%) |
1896199 |
39303288 |
2008-05-16 |
15:02:46 |
| 600055 |
万东医疗 |
12.67 |
12.940 |
12.930 |
13.300 |
12.510 |
-0.27(-2.09%) |
2201770 |
28524440 |
2008-05-16 |
15:02:46 |
| 600056 |
中国医药 |
18.91 |
19.130 |
19.160 |
19.650 |
18.510 |
-0.22(-1.15%) |
2547952 |
48640324 |
2008-05-16 |
15:02:46 |
| 600057 |
夏新电子 |
4.11 |
4.110 |
4.110 |
4.160 |
4.050 |
0.00(0.00%) |
4610917 |
18915564 |
2008-05-16 |
15:02:46 |
| 600058 |
五矿发展 |
36.55 |
36.260 |
36.500 |
37.000 |
35.750 |
0.29(0.80%) |
6373997 |
232039344 |
2008-05-16 |
15:02:46 |
| 600059 |
古越龙山 |
20.54 |
20.360 |
20.390 |
20.770 |
19.950 |
0.18(0.88%) |
8068003 |
164188816 |
2008-05-16 |
15:02:46 |
| 600060 |
海信电器 |
9.96 |
10.100 |
10.100 |
10.200 |
9.800 |
-0.14(-1.39%) |
4040825 |
40358872 |
2008-05-16 |
15:02:46 |
| 600061 |
中纺投资 |
7.81 |
7.980 |
7.900 |
8.050 |
7.660 |
-0.17(-2.13%) |
4704869 |
36747872 |
2008-05-16 |
15:02:46 |
| 600062 |
双鹤药业 |
31.91 |
31.780 |
31.510 |
32.500 |
31.300 |
0.13(0.41%) |
1131016 |
36074512 |
2008-05-16 |
15:02:46 |
| 600063 |
皖维高新 |
17.36 |
17.800 |
17.810 |
18.380 |
16.950 |
-0.44(-2.47%) |
4497117 |
78328640 |
2008-05-16 |
15:02:46 |
| 600064 |
南京高科 |
23.16 |
23.120 |
23.050 |
23.570 |
22.830 |
0.04(0.17%) |
2570556 |
59306904 |
2008-05-16 |
15:02:46 |
| 600066 |
宇通客车 |
20.24 |
20.800 |
20.830 |
20.900 |
19.960 |
-0.56(-2.69%) |
3781979 |
76779184 |
2008-05-16 |
15:02:46 |
| 600067 |
冠城大通 |
11.28 |
11.540 |
11.420 |
11.900 |
11.200 |
-0.26(-2.25%) |
2742854 |
31575896 |
2008-05-16 |
15:02:46 |
| 600068 |
葛洲坝 |
10.05 |
10.050 |
9.980 |
10.380 |
9.870 |
0.00(0.00%) |
14364806 |
145080800 |
2008-05-16 |
15:02:46 |
| 600069 |
银鸽投资 |
10.63 |
11.090 |
11.040 |
11.190 |
10.420 |
-0.46(-4.15%) |
9936373 |
106142672 |
2008-05-16 |
15:02:46 |
|
