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 |
| 600716 |
ST耀华 |
4.88 |
4.790 |
4.760 |
4.970 |
4.640 |
0.09(1.88%) |
3712670 |
17953304 |
2008-07-11 |
15:02:47 |
| 600717 |
天津港 |
14.78 |
15.190 |
15.000 |
15.150 |
14.500 |
-0.41(-2.70%) |
2980611 |
43975432 |
2008-07-11 |
15:02:47 |
| 600718 |
东软股份 |
30.38 |
30.580 |
30.250 |
30.980 |
30.250 |
-0.20(-0.65%) |
355610 |
10829482 |
2008-07-11 |
15:02:47 |
| 600719 |
大连热电 |
10.32 |
9.380 |
9.350 |
10.320 |
9.300 |
0.94(10.02%) |
12626371 |
126726248 |
2008-07-11 |
15:02:47 |
| 600720 |
祁连山 |
6.86 |
6.830 |
7.100 |
7.300 |
6.520 |
0.03(0.44%) |
33960448 |
234785536 |
2008-07-11 |
15:02:47 |
| 600721 |
SST百花 |
7.48 |
7.600 |
7.590 |
7.610 |
7.410 |
-0.12(-1.58%) |
500542 |
3733941 |
2008-07-11 |
15:02:47 |
| 600722 |
ST沧化 |
6.53 |
6.220 |
6.530 |
6.530 |
6.180 |
0.31(4.98%) |
10273549 |
65891400 |
2008-07-11 |
15:02:47 |
| 600723 |
西单商场 |
15.45 |
15.010 |
14.930 |
15.850 |
14.800 |
0.44(2.93%) |
16843286 |
259540080 |
2008-07-11 |
15:02:47 |
| 600724 |
宁波富达 |
5.83 |
5.910 |
5.830 |
5.960 |
5.750 |
-0.08(-1.35%) |
4994897 |
29075684 |
2008-07-11 |
15:02:47 |
| 600725 |
云维股份 |
33.85 |
34.180 |
33.800 |
34.330 |
32.700 |
-0.33(-0.97%) |
1664064 |
55240352 |
2008-07-11 |
15:02:47 |
| 600726 |
华电能源 |
3.78 |
3.850 |
3.840 |
3.920 |
3.690 |
-0.07(-1.82%) |
5403965 |
20392592 |
2008-07-11 |
15:02:47 |
| 600727 |
鲁北化工 |
6.14 |
6.060 |
6.060 |
6.200 |
6.000 |
0.08(1.32%) |
4491590 |
27364188 |
2008-07-11 |
15:02:47 |
| 600728 |
SST新太 |
6.88 |
6.880 |
6.880 |
7.010 |
6.610 |
0.00(0.00%) |
345199 |
2331738 |
2008-07-11 |
15:02:47 |
| 600729 |
重庆百货 |
20.50 |
19.910 |
19.800 |
20.750 |
19.600 |
0.59(2.96%) |
1168675 |
23496896 |
2008-07-11 |
15:02:47 |
| 600730 |
中国高科 |
5.83 |
5.980 |
5.910 |
6.000 |
5.700 |
-0.15(-2.51%) |
3849720 |
22446188 |
2008-07-11 |
15:02:47 |
| 600731 |
湖南海利 |
5.08 |
5.010 |
4.980 |
5.100 |
4.930 |
0.07(1.40%) |
3149072 |
15787246 |
2008-07-11 |
15:02:47 |
| 600732 |
上海新梅 |
7.82 |
7.640 |
7.500 |
8.030 |
7.200 |
0.18(2.36%) |
9412238 |
71691848 |
2008-07-11 |
15:02:47 |
| 600733 |
S前锋 |
18.40 |
17.520 |
17.520 |
18.400 |
16.820 |
0.88(5.02%) |
1286648 |
22688800 |
2008-07-11 |
15:02:47 |
| 600735 |
ST锦股 |
5.46 |
4.960 |
4.950 |
5.460 |
4.880 |
0.50(10.08%) |
6353453 |
33255808 |
2008-07-11 |
15:02:47 |
| 600736 |
苏州高新 |
5.12 |
5.340 |
5.180 |
5.290 |
4.900 |
-0.22(-4.12%) |
11637872 |
59306936 |
2008-07-11 |
15:02:47 |
| 600737 |
中粮屯河 |
17.31 |
18.160 |
17.850 |
18.100 |
17.000 |
-0.85(-4.68%) |
8338235 |
144413904 |
2008-07-11 |
15:02:47 |
| 600738 |
兰州民百 |
4.98 |
5.010 |
4.960 |
5.050 |
4.860 |
-0.03(-0.60%) |
3723081 |
18393624 |
2008-07-11 |
15:02:47 |
| 600739 |
辽宁成大 |
26.24 |
26.720 |
26.620 |
26.950 |
25.610 |
-0.48(-1.80%) |
7915020 |
207041280 |
2008-07-11 |
15:02:47 |
| 600740 |
山西焦化 |
12.95 |
12.570 |
12.940 |
13.150 |
12.650 |
0.38(3.02%) |
15269313 |
197347248 |
2008-07-11 |
15:02:47 |
| 600741 |
巴士股份 |
5.99 |
5.790 |
5.780 |
6.010 |
5.710 |
0.20(3.45%) |
13228208 |
77286824 |
2008-07-11 |
15:02:47 |
| 600742 |
一汽四环 |
7.18 |
7.480 |
7.410 |
7.600 |
7.060 |
-0.30(-4.01%) |
2883771 |
20868748 |
2008-07-11 |
15:02:47 |
| 600743 |
SST幸福 |
停牌 |
22.420 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600744 |
华银电力 |
4.56 |
4.690 |
4.650 |
4.720 |
4.450 |
-0.13(-2.77%) |
5555022 |
25271028 |
2008-07-11 |
15:02:47 |
| 600745 |
SST天华 |
5.19 |
5.460 |
5.220 |
5.350 |
5.190 |
-0.27(-4.95%) |
3986404 |
20739712 |
2008-07-11 |
15:02:47 |
| 600746 |
江苏索普 |
7.30 |
7.550 |
7.550 |
7.690 |
7.270 |
-0.25(-3.31%) |
2786513 |
20623704 |
2008-07-11 |
15:02:47 |
| 600747 |
大显股份 |
5.72 |
5.580 |
5.560 |
5.740 |
5.510 |
0.14(2.51%) |
8345611 |
47005044 |
2008-07-11 |
15:02:47 |
| 600748 |
上实发展 |
12.88 |
13.490 |
13.280 |
13.660 |
12.700 |
-0.61(-4.52%) |
11112868 |
144844848 |
2008-07-11 |
15:02:47 |
| 600749 |
西藏旅游 |
9.83 |
10.260 |
10.100 |
10.350 |
9.440 |
-0.43(-4.19%) |
5760981 |
56548016 |
2008-07-11 |
15:02:47 |
| 600750 |
江中药业 |
停牌 |
13.380 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600751 |
SST天海 |
4.90 |
5.090 |
5.130 |
5.140 |
4.860 |
-0.19(-3.73%) |
801759 |
3958043 |
2008-07-11 |
15:02:47 |
| 600753 |
东方银星 |
停牌 |
5.630 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600754 |
锦江股份 |
12.16 |
12.250 |
12.160 |
12.460 |
11.880 |
-0.09(-0.73%) |
1206695 |
14560843 |
2008-07-11 |
15:02:47 |
| 600755 |
厦门国贸 |
16.27 |
16.690 |
16.000 |
16.650 |
15.860 |
-0.42(-2.52%) |
9426949 |
152472176 |
2008-07-11 |
15:02:47 |
| 600756 |
浪潮软件 |
6.49 |
6.340 |
6.300 |
6.620 |
6.260 |
0.15(2.37%) |
2695391 |
17479116 |
2008-07-11 |
15:02:47 |
| 600757 |
ST源发 |
4.67 |
4.710 |
4.660 |
4.910 |
4.610 |
-0.04(-0.85%) |
2869740 |
13693253 |
2008-07-11 |
15:02:47 |
| 600758 |
ST红阳 |
9.07 |
9.030 |
8.980 |
9.180 |
8.910 |
0.04(0.44%) |
986293 |
8902430 |
2008-07-11 |
15:02:47 |
| 600759 |
ST华侨 |
5.13 |
5.280 |
5.220 |
5.550 |
4.980 |
-0.15(-2.84%) |
5798677 |
30450994 |
2008-07-11 |
15:02:47 |
| 600760 |
ST黑豹 |
4.02 |
4.050 |
4.100 |
4.140 |
3.960 |
-0.03(-0.74%) |
3539465 |
14339017 |
2008-07-11 |
15:02:47 |
| 600761 |
安徽合力 |
14.13 |
14.400 |
14.400 |
14.630 |
13.850 |
-0.27(-1.87%) |
2976905 |
41974060 |
2008-07-11 |
15:02:47 |
| 600763 |
通策医疗 |
5.69 |
5.850 |
5.800 |
5.890 |
5.560 |
-0.16(-2.74%) |
1413847 |
8012156 |
2008-07-11 |
15:02:47 |
| 600764 |
中电广通 |
5.77 |
5.790 |
5.780 |
5.860 |
5.650 |
-0.02(-0.35%) |
1761693 |
10143834 |
2008-07-11 |
15:02:47 |
| 600765 |
力源液压 |
26.03 |
26.750 |
26.300 |
26.590 |
25.760 |
-0.72(-2.69%) |
450539 |
11733767 |
2008-07-11 |
15:02:47 |
| 600766 |
园城股份 |
4.81 |
4.560 |
4.530 |
4.910 |
4.420 |
0.25(5.48%) |
2382268 |
11135400 |
2008-07-11 |
15:02:47 |
| 600767 |
运盛实业 |
4.27 |
4.250 |
4.300 |
4.300 |
4.100 |
0.02(0.47%) |
1953469 |
8173436 |
2008-07-11 |
15:02:47 |
| 600768 |
宁波富邦 |
5.40 |
5.490 |
5.410 |
5.550 |
5.340 |
-0.09(-1.64%) |
560170 |
3035600 |
2008-07-11 |
15:02:47 |
|
