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 |
| 600605 |
汇通能源 |
8.99 |
9.110 |
9.050 |
9.180 |
8.750 |
-0.12(-1.32%) |
697219 |
6250297 |
2008-07-11 |
15:02:47 |
| 600606 |
金丰投资 |
7.29 |
7.130 |
7.000 |
7.300 |
7.000 |
0.16(2.24%) |
4959248 |
35611648 |
2008-07-11 |
15:02:47 |
| 600607 |
上实医药 |
13.88 |
13.930 |
13.930 |
14.250 |
13.400 |
-0.05(-0.36%) |
2840894 |
38917568 |
2008-07-11 |
15:02:47 |
| 600608 |
ST沪科 |
3.24 |
3.330 |
3.300 |
3.360 |
3.210 |
-0.09(-2.70%) |
3116247 |
10181580 |
2008-07-11 |
15:02:47 |
| 600609 |
ST金杯 |
4.30 |
4.630 |
4.750 |
4.750 |
4.210 |
-0.33(-7.13%) |
16375845 |
71988752 |
2008-07-11 |
15:02:47 |
| 600610 |
SST中纺 |
7.95 |
7.820 |
7.860 |
7.970 |
7.750 |
0.13(1.66%) |
275700 |
2168403 |
2008-07-11 |
15:02:47 |
| 600611 |
大众交通 |
11.00 |
10.670 |
10.510 |
11.200 |
10.510 |
0.33(3.09%) |
25141740 |
275047936 |
2008-07-11 |
15:02:47 |
| 600612 |
中国铅笔 |
13.46 |
13.880 |
13.700 |
13.860 |
13.150 |
-0.42(-3.03%) |
1100764 |
14696658 |
2008-07-11 |
15:02:47 |
| 600613 |
永生数据 |
9.17 |
9.480 |
9.400 |
9.580 |
8.980 |
-0.31(-3.27%) |
938584 |
8627561 |
2008-07-11 |
15:02:47 |
| 600614 |
ST鼎立 |
10.34 |
9.970 |
9.950 |
10.480 |
9.520 |
0.37(3.71%) |
5731059 |
57733140 |
2008-07-11 |
15:02:47 |
| 600615 |
丰华股份 |
9.97 |
9.230 |
9.210 |
10.110 |
9.100 |
0.74(8.02%) |
2990415 |
29256384 |
2008-07-11 |
15:02:47 |
| 600616 |
第一食品 |
14.80 |
14.590 |
14.420 |
15.010 |
14.360 |
0.21(1.44%) |
3716908 |
54766288 |
2008-07-11 |
15:02:47 |
| 600617 |
联华合纤 |
8.23 |
8.100 |
8.050 |
8.240 |
7.580 |
0.13(1.60%) |
3203016 |
25203976 |
2008-07-11 |
15:02:47 |
| 600618 |
氯碱化工 |
5.67 |
5.660 |
5.660 |
5.780 |
5.510 |
0.01(0.18%) |
3931259 |
22102404 |
2008-07-11 |
15:02:47 |
| 600619 |
海立股份 |
7.51 |
7.300 |
7.230 |
7.860 |
7.230 |
0.21(2.88%) |
1907083 |
14420309 |
2008-07-11 |
15:02:47 |
| 600620 |
天宸股份 |
5.62 |
5.110 |
5.100 |
5.620 |
5.040 |
0.51(9.98%) |
27245858 |
148857664 |
2008-07-11 |
15:02:47 |
| 600621 |
上海金陵 |
5.77 |
5.680 |
5.600 |
5.780 |
5.540 |
0.09(1.58%) |
4064322 |
22961068 |
2008-07-11 |
15:02:47 |
| 600622 |
嘉宝集团 |
5.38 |
5.530 |
5.510 |
5.540 |
5.240 |
-0.15(-2.71%) |
5541627 |
29703234 |
2008-07-11 |
15:02:47 |
| 600623 |
双钱股份 |
6.70 |
6.470 |
6.430 |
6.900 |
6.330 |
0.23(3.55%) |
2570534 |
17029264 |
2008-07-11 |
15:02:47 |
| 600624 |
复旦复华 |
10.99 |
9.990 |
10.300 |
10.990 |
10.300 |
1.00(10.01%) |
55985960 |
611282880 |
2008-07-11 |
15:02:47 |
| 600626 |
申达股份 |
5.47 |
5.330 |
5.300 |
5.490 |
5.150 |
0.14(2.63%) |
8255221 |
44033404 |
2008-07-11 |
15:02:47 |
| 600627 |
上电股份 |
35.47 |
36.040 |
35.800 |
36.000 |
34.700 |
-0.57(-1.58%) |
425090 |
15039288 |
2008-07-11 |
15:02:47 |
| 600628 |
新世界 |
9.68 |
9.770 |
9.770 |
9.850 |
9.530 |
-0.09(-0.92%) |
1869358 |
18087370 |
2008-07-11 |
15:02:47 |
| 600629 |
ST棱光 |
停牌 |
10.110 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600630 |
龙头股份 |
10.72 |
10.070 |
10.400 |
11.050 |
10.400 |
0.65(6.45%) |
39001024 |
419455936 |
2008-07-11 |
15:02:47 |
| 600631 |
百联股份 |
12.65 |
12.690 |
12.540 |
12.750 |
12.290 |
-0.04(-0.32%) |
2269394 |
28268002 |
2008-07-11 |
15:02:47 |
| 600633 |
白猫股份 |
6.94 |
7.000 |
6.970 |
6.970 |
6.600 |
-0.06(-0.86%) |
1478125 |
10022474 |
2008-07-11 |
15:02:47 |
| 600634 |
海鸟发展 |
9.00 |
8.670 |
8.580 |
9.030 |
8.530 |
0.33(3.81%) |
1608012 |
14206066 |
2008-07-11 |
15:02:47 |
| 600635 |
大众公用 |
11.03 |
10.640 |
10.680 |
11.470 |
10.680 |
0.39(3.67%) |
37439308 |
416277952 |
2008-07-11 |
15:02:47 |
| 600636 |
三爱富 |
11.02 |
10.570 |
10.500 |
11.170 |
10.400 |
0.45(4.26%) |
12365988 |
133870920 |
2008-07-11 |
15:02:47 |
| 600637 |
广电信息 |
5.01 |
5.080 |
5.030 |
5.140 |
4.900 |
-0.07(-1.38%) |
7508903 |
37669468 |
2008-07-11 |
15:02:47 |
| 600638 |
新黄浦 |
18.04 |
17.160 |
17.000 |
18.200 |
16.920 |
0.88(5.13%) |
26213888 |
459663296 |
2008-07-11 |
15:02:47 |
| 600639 |
浦东金桥 |
11.42 |
11.130 |
11.090 |
11.690 |
10.680 |
0.29(2.61%) |
4671400 |
52475632 |
2008-07-11 |
15:02:47 |
| 600640 |
中卫国脉 |
8.88 |
9.010 |
8.830 |
9.140 |
8.500 |
-0.13(-1.44%) |
9718649 |
86086512 |
2008-07-11 |
15:02:47 |
| 600641 |
万业企业 |
9.76 |
9.960 |
9.860 |
9.930 |
9.240 |
-0.20(-2.01%) |
5302428 |
51412604 |
2008-07-11 |
15:02:47 |
| 600642 |
申能股份 |
9.62 |
9.800 |
9.780 |
9.870 |
9.520 |
-0.18(-1.84%) |
10758507 |
103766008 |
2008-07-11 |
15:02:47 |
| 600643 |
S爱建 |
14.51 |
13.190 |
14.510 |
14.510 |
14.030 |
1.32(10.01%) |
36801884 |
533112032 |
2008-07-11 |
15:02:47 |
| 600644 |
乐山电力 |
8.86 |
8.860 |
8.860 |
9.070 |
8.660 |
0.00(0.00%) |
5298870 |
46919940 |
2008-07-11 |
15:02:47 |
| 600645 |
ST望春花 |
5.61 |
5.760 |
5.740 |
5.780 |
5.560 |
-0.15(-2.60%) |
1304441 |
7352722 |
2008-07-11 |
15:02:47 |
| 600647 |
同达创业 |
10.74 |
10.500 |
10.410 |
10.770 |
10.400 |
0.24(2.29%) |
179889 |
1908479 |
2008-07-11 |
15:02:47 |
| 600648 |
外高桥 |
12.47 |
11.780 |
11.730 |
12.650 |
11.550 |
0.69(5.86%) |
6650164 |
81354240 |
2008-07-11 |
15:02:47 |
| 600649 |
原水股份 |
10.87 |
11.180 |
11.110 |
11.260 |
10.750 |
-0.31(-2.77%) |
14136186 |
154404096 |
2008-07-11 |
15:02:47 |
| 600650 |
锦江投资 |
9.02 |
9.210 |
9.150 |
9.280 |
8.940 |
-0.19(-2.06%) |
1033964 |
9371598 |
2008-07-11 |
15:02:47 |
| 600651 |
飞乐音响 |
7.15 |
7.000 |
6.980 |
7.160 |
6.900 |
0.15(2.14%) |
7217197 |
50729184 |
2008-07-11 |
15:02:47 |
| 600652 |
爱使股份 |
5.30 |
5.350 |
5.320 |
5.410 |
5.220 |
-0.05(-0.93%) |
6885239 |
36479824 |
2008-07-11 |
15:02:47 |
| 600653 |
申华控股 |
4.58 |
4.690 |
4.750 |
4.780 |
4.480 |
-0.11(-2.35%) |
16976612 |
78401624 |
2008-07-11 |
15:02:47 |
| 600654 |
飞乐股份 |
3.85 |
3.910 |
3.850 |
3.930 |
3.770 |
-0.06(-1.53%) |
7122864 |
27248456 |
2008-07-11 |
15:02:47 |
| 600655 |
豫园商城 |
停牌 |
32.440 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600656 |
SST源药 |
7.00 |
6.670 |
6.680 |
7.000 |
6.510 |
0.33(4.95%) |
10372047 |
71466560 |
2008-07-11 |
15:02:47 |
| 600657 |
ST天桥 |
4.98 |
4.740 |
4.670 |
4.980 |
4.660 |
0.24(5.06%) |
4617116 |
22201452 |
2008-07-11 |
15:02:47 |
|
