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 |
| 600068 |
葛洲坝 |
8.08 |
8.120 |
8.080 |
8.330 |
7.910 |
-0.04(-0.49%) |
7209631 |
58139256 |
2008-07-11 |
15:02:47 |
| 600069 |
银鸽投资 |
8.08 |
7.620 |
7.600 |
8.190 |
7.450 |
0.46(6.04%) |
19534996 |
154941808 |
2008-07-11 |
15:02:47 |
| 600070 |
浙江富润 |
5.15 |
5.120 |
5.140 |
5.230 |
5.070 |
0.03(0.59%) |
1183167 |
6087368 |
2008-07-11 |
15:02:47 |
| 600071 |
凤凰光学 |
4.97 |
5.050 |
4.970 |
5.070 |
4.850 |
-0.08(-1.58%) |
1657561 |
8188229 |
2008-07-11 |
15:02:47 |
| 600072 |
中船股份 |
14.20 |
14.580 |
14.300 |
14.640 |
13.980 |
-0.38(-2.61%) |
5027946 |
71500432 |
2008-07-11 |
15:02:47 |
| 600073 |
上海梅林 |
8.34 |
8.350 |
8.280 |
8.650 |
8.250 |
-0.01(-0.12%) |
3151372 |
26494650 |
2008-07-11 |
15:02:47 |
| 600074 |
中达股份 |
3.77 |
3.910 |
3.890 |
3.920 |
3.700 |
-0.14(-3.58%) |
10359178 |
39158404 |
2008-07-11 |
15:02:47 |
| 600075 |
新疆天业 |
10.70 |
10.820 |
10.820 |
10.960 |
10.500 |
-0.12(-1.11%) |
3568947 |
38118216 |
2008-07-11 |
15:02:47 |
| 600076 |
ST华光 |
3.46 |
3.480 |
3.460 |
3.570 |
3.350 |
-0.02(-0.57%) |
1941760 |
6683347 |
2008-07-11 |
15:02:47 |
| 600077 |
国能集团 |
7.48 |
7.660 |
7.600 |
7.660 |
7.310 |
-0.18(-2.35%) |
669080 |
4987910 |
2008-07-11 |
15:02:47 |
| 600078 |
澄星股份 |
13.76 |
12.700 |
12.730 |
13.870 |
12.730 |
1.06(8.35%) |
20546464 |
277031040 |
2008-07-11 |
15:02:47 |
| 600079 |
人福科技 |
4.48 |
4.600 |
4.520 |
4.610 |
4.410 |
-0.12(-2.61%) |
3676953 |
16486101 |
2008-07-11 |
15:02:47 |
| 600080 |
ST金花 |
3.34 |
3.410 |
3.390 |
3.440 |
3.280 |
-0.07(-2.05%) |
3236358 |
10787793 |
2008-07-11 |
15:02:47 |
| 600081 |
东风科技 |
4.75 |
4.760 |
4.760 |
4.840 |
4.630 |
-0.01(-0.21%) |
1547570 |
7274389 |
2008-07-11 |
15:02:47 |
| 600082 |
海泰发展 |
7.66 |
7.780 |
7.720 |
7.870 |
7.450 |
-0.12(-1.54%) |
4152366 |
31637044 |
2008-07-11 |
15:02:47 |
| 600083 |
ST博信 |
6.26 |
5.960 |
5.960 |
6.260 |
5.900 |
0.30(5.03%) |
4498324 |
28072376 |
2008-07-11 |
15:02:47 |
| 600084 |
ST新天 |
5.12 |
5.350 |
5.300 |
5.490 |
5.080 |
-0.23(-4.30%) |
4479565 |
23179168 |
2008-07-11 |
15:02:47 |
| 600085 |
同仁堂 |
20.31 |
20.460 |
20.200 |
20.600 |
20.020 |
-0.15(-0.73%) |
1682601 |
34022652 |
2008-07-11 |
15:02:47 |
| 600086 |
东方金钰 |
7.61 |
7.550 |
7.430 |
7.750 |
7.310 |
0.06(0.79%) |
3450322 |
26002792 |
2008-07-11 |
15:02:47 |
| 600087 |
长航油运 |
8.57 |
8.990 |
8.890 |
9.090 |
8.380 |
-0.42(-4.67%) |
18904126 |
162522032 |
2008-07-11 |
15:02:47 |
| 600088 |
中视传媒 |
21.26 |
21.290 |
21.200 |
21.790 |
20.500 |
-0.03(-0.14%) |
11586383 |
243035472 |
2008-07-11 |
15:02:47 |
| 600089 |
特变电工 |
17.98 |
17.280 |
17.030 |
18.020 |
17.000 |
0.70(4.05%) |
10792692 |
190222672 |
2008-07-11 |
15:02:47 |
| 600090 |
啤酒花 |
6.72 |
6.930 |
6.870 |
6.950 |
6.620 |
-0.21(-3.03%) |
4764513 |
32062806 |
2008-07-11 |
15:02:47 |
| 600091 |
明天科技 |
4.93 |
5.000 |
5.000 |
5.050 |
4.860 |
-0.07(-1.40%) |
4104551 |
20232536 |
2008-07-11 |
15:02:47 |
| 600093 |
禾嘉股份 |
8.63 |
8.300 |
8.030 |
8.690 |
7.600 |
0.33(3.98%) |
28640692 |
227953248 |
2008-07-11 |
15:02:47 |
| 600095 |
哈高科 |
4.22 |
4.320 |
4.260 |
4.390 |
4.150 |
-0.10(-2.31%) |
2525420 |
10691414 |
2008-07-11 |
15:02:47 |
| 600096 |
云天化 |
停牌 |
61.600 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600097 |
华立科技 |
14.05 |
13.870 |
13.870 |
14.060 |
13.600 |
0.18(1.30%) |
1009477 |
14006832 |
2008-07-11 |
15:02:47 |
| 600098 |
广州控股 |
6.18 |
6.320 |
6.280 |
6.400 |
6.100 |
-0.14(-2.22%) |
3417712 |
21271446 |
2008-07-11 |
15:02:47 |
| 600099 |
林海股份 |
4.69 |
4.820 |
4.800 |
4.890 |
4.590 |
-0.13(-2.70%) |
1736167 |
8164589 |
2008-07-11 |
15:02:47 |
| 600100 |
同方股份 |
22.43 |
22.320 |
22.050 |
23.200 |
21.800 |
0.11(0.49%) |
9475031 |
213042432 |
2008-07-11 |
15:02:47 |
| 600101 |
ST明星 |
6.05 |
6.180 |
6.120 |
6.150 |
5.800 |
-0.13(-2.10%) |
9466680 |
56343600 |
2008-07-11 |
15:02:47 |
| 600102 |
莱钢股份 |
10.48 |
10.780 |
10.670 |
10.780 |
10.270 |
-0.30(-2.78%) |
4448716 |
46500172 |
2008-07-11 |
15:02:47 |
| 600103 |
青山纸业 |
3.80 |
3.810 |
3.790 |
3.860 |
3.700 |
-0.01(-0.26%) |
8812912 |
33274108 |
2008-07-11 |
15:02:47 |
| 600104 |
上海汽车 |
8.61 |
8.600 |
8.520 |
8.770 |
8.390 |
0.01(0.12%) |
16345120 |
139843984 |
2008-07-11 |
15:02:47 |
| 600105 |
永鼎光缆 |
5.58 |
5.670 |
5.610 |
5.680 |
5.370 |
-0.09(-1.59%) |
1618149 |
8920123 |
2008-07-11 |
15:02:47 |
| 600106 |
重庆路桥 |
9.78 |
10.190 |
10.130 |
10.220 |
9.480 |
-0.41(-4.02%) |
14983453 |
146031728 |
2008-07-11 |
15:02:47 |
| 600107 |
美尔雅 |
13.60 |
13.210 |
13.030 |
13.780 |
13.030 |
0.39(2.95%) |
10866033 |
145995808 |
2008-07-11 |
15:02:47 |
| 600108 |
亚盛集团 |
5.15 |
5.340 |
5.190 |
5.300 |
5.030 |
-0.19(-3.56%) |
28503460 |
146241952 |
2008-07-11 |
15:02:47 |
| 600109 |
成都建投 |
40.69 |
41.940 |
41.300 |
41.890 |
39.920 |
-1.25(-2.98%) |
5182366 |
209892288 |
2008-07-11 |
15:02:47 |
| 600110 |
中科英华 |
10.00 |
9.880 |
9.730 |
10.290 |
9.730 |
0.12(1.21%) |
9231558 |
92435280 |
2008-07-11 |
15:02:47 |
| 600111 |
包钢稀土 |
18.94 |
18.660 |
18.640 |
19.350 |
18.600 |
0.28(1.50%) |
11605828 |
219279552 |
2008-07-11 |
15:02:47 |
| 600112 |
长征电气 |
8.95 |
9.140 |
9.140 |
9.220 |
8.800 |
-0.19(-2.08%) |
2834783 |
25421936 |
2008-07-11 |
15:02:47 |
| 600113 |
浙江东日 |
5.88 |
5.880 |
5.880 |
5.970 |
5.750 |
0.00(0.00%) |
565274 |
3292912 |
2008-07-11 |
15:02:47 |
| 600114 |
东睦股份 |
6.39 |
6.720 |
6.600 |
6.620 |
6.050 |
-0.33(-4.91%) |
6709472 |
42855220 |
2008-07-11 |
15:02:47 |
| 600115 |
东方航空 |
7.25 |
7.140 |
7.140 |
7.260 |
7.000 |
0.11(1.54%) |
7645326 |
54560048 |
2008-07-11 |
15:02:47 |
| 600116 |
三峡水利 |
6.61 |
6.730 |
6.560 |
6.850 |
6.500 |
-0.12(-1.78%) |
2531196 |
16776313 |
2008-07-11 |
15:02:47 |
| 600117 |
西宁特钢 |
10.81 |
11.290 |
11.090 |
11.300 |
10.450 |
-0.48(-4.25%) |
11745259 |
126481624 |
2008-07-11 |
15:02:47 |
| 600118 |
中国卫星 |
20.27 |
19.640 |
19.470 |
20.390 |
19.350 |
0.63(3.21%) |
2082668 |
41340856 |
2008-07-11 |
15:02:47 |
| 600119 |
长江投资 |
4.41 |
4.440 |
4.440 |
4.500 |
4.350 |
-0.03(-0.68%) |
1138495 |
5037322 |
2008-07-11 |
15:02:47 |
|
