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 |
| 600769 |
祥龙电业 |
3.96 |
4.000 |
4.000 |
4.060 |
3.870 |
-0.04(-1.00%) |
1747492 |
6908095 |
2008-07-11 |
15:02:47 |
| 600770 |
综艺股份 |
17.35 |
16.760 |
16.760 |
17.930 |
16.750 |
0.59(3.52%) |
12003388 |
208419152 |
2008-07-11 |
15:02:47 |
| 600771 |
东盛科技 |
4.60 |
4.760 |
4.780 |
4.850 |
4.520 |
-0.16(-3.36%) |
5926014 |
27311434 |
2008-07-11 |
15:02:47 |
| 600773 |
ST雅砻 |
4.30 |
4.420 |
4.400 |
4.400 |
4.200 |
-0.12(-2.71%) |
2953347 |
12562019 |
2008-07-11 |
15:02:47 |
| 600774 |
汉商集团 |
4.69 |
4.720 |
4.730 |
4.730 |
4.560 |
-0.03(-0.64%) |
1691077 |
7838905 |
2008-07-11 |
15:02:47 |
| 600775 |
南京熊猫 |
6.75 |
6.620 |
6.500 |
6.900 |
6.430 |
0.13(1.96%) |
4811176 |
32347346 |
2008-07-11 |
15:02:47 |
| 600776 |
东方通信 |
4.50 |
4.410 |
4.360 |
4.510 |
4.330 |
0.09(2.04%) |
4754736 |
20968012 |
2008-07-11 |
15:02:47 |
| 600777 |
新潮实业 |
4.20 |
4.130 |
4.110 |
4.210 |
4.100 |
0.07(1.69%) |
7691982 |
31856620 |
2008-07-11 |
15:02:47 |
| 600778 |
友好集团 |
5.10 |
5.230 |
5.170 |
5.280 |
5.040 |
-0.13(-2.49%) |
3365236 |
17205652 |
2008-07-11 |
15:02:47 |
| 600779 |
水井坊 |
22.04 |
22.600 |
22.580 |
22.600 |
21.800 |
-0.56(-2.48%) |
2477465 |
54534132 |
2008-07-11 |
15:02:47 |
| 600780 |
通宝能源 |
5.07 |
5.080 |
4.960 |
5.160 |
4.960 |
-0.01(-0.20%) |
3879140 |
19542828 |
2008-07-11 |
15:02:47 |
| 600781 |
上海辅仁 |
6.82 |
7.210 |
7.070 |
7.170 |
6.700 |
-0.39(-5.41%) |
1801174 |
12318281 |
2008-07-11 |
15:02:47 |
| 600782 |
新钢股份 |
8.32 |
8.650 |
8.470 |
8.650 |
8.230 |
-0.33(-3.82%) |
2406144 |
20111058 |
2008-07-11 |
15:02:47 |
| 600783 |
鲁信高新 |
停牌 |
11.630 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600784 |
鲁银投资 |
5.44 |
5.450 |
5.400 |
5.540 |
5.280 |
-0.01(-0.18%) |
2387638 |
12888494 |
2008-07-11 |
15:02:47 |
| 600785 |
新华百货 |
停牌 |
16.920 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600786 |
东方锅炉 |
停牌 |
82.200 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600787 |
中储股份 |
6.93 |
6.840 |
6.700 |
7.050 |
6.650 |
0.09(1.32%) |
7937850 |
54496240 |
2008-07-11 |
15:02:47 |
| 600789 |
鲁抗医药 |
4.91 |
4.980 |
4.940 |
5.060 |
4.820 |
-0.07(-1.41%) |
6673073 |
32723190 |
2008-07-11 |
15:02:47 |
| 600790 |
轻纺城 |
5.10 |
5.190 |
5.110 |
5.290 |
5.020 |
-0.09(-1.73%) |
7690069 |
39538960 |
2008-07-11 |
15:02:47 |
| 600791 |
天创置业 |
6.49 |
6.120 |
6.230 |
6.600 |
5.900 |
0.37(6.05%) |
30763752 |
192483840 |
2008-07-11 |
15:02:47 |
| 600792 |
马龙产业 |
停牌 |
18.900 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600793 |
宜宾纸业 |
5.45 |
5.580 |
5.580 |
5.580 |
5.380 |
-0.13(-2.33%) |
363960 |
1986710 |
2008-07-11 |
15:02:47 |
| 600794 |
保税科技 |
6.04 |
6.160 |
6.060 |
6.200 |
5.950 |
-0.12(-1.95%) |
1133151 |
6836179 |
2008-07-11 |
15:02:47 |
| 600795 |
国电电力 |
6.97 |
6.870 |
7.110 |
7.200 |
6.820 |
0.10(1.46%) |
107898656 |
757269184 |
2008-07-11 |
15:02:47 |
| 600796 |
钱江生化 |
6.25 |
5.810 |
5.750 |
6.390 |
5.740 |
0.44(7.57%) |
24182940 |
149981632 |
2008-07-11 |
15:02:47 |
| 600797 |
浙大网新 |
6.90 |
6.910 |
6.820 |
7.060 |
6.780 |
-0.01(-0.14%) |
12323740 |
85139560 |
2008-07-11 |
15:02:47 |
| 600798 |
宁波海运 |
8.67 |
8.810 |
8.820 |
8.890 |
8.460 |
-0.14(-1.59%) |
6155343 |
53154592 |
2008-07-11 |
15:02:47 |
| 600800 |
SST磁卡 |
5.75 |
5.780 |
5.660 |
6.040 |
5.610 |
-0.03(-0.52%) |
4039877 |
23624868 |
2008-07-11 |
15:02:47 |
| 600801 |
华新水泥 |
18.09 |
18.720 |
18.340 |
18.800 |
17.710 |
-0.63(-3.37%) |
1699235 |
30604040 |
2008-07-11 |
15:02:47 |
| 600802 |
福建水泥 |
6.15 |
6.590 |
6.700 |
6.740 |
6.050 |
-0.44(-6.68%) |
12349118 |
78018376 |
2008-07-11 |
15:02:47 |
| 600803 |
威远生化 |
8.81 |
8.810 |
8.600 |
9.070 |
8.550 |
0.00(0.00%) |
4947818 |
43616540 |
2008-07-11 |
15:02:47 |
| 600804 |
鹏博士 |
13.87 |
13.890 |
13.930 |
14.250 |
13.530 |
-0.02(-0.14%) |
5158144 |
71341688 |
2008-07-11 |
15:02:47 |
| 600805 |
悦达投资 |
4.55 |
4.550 |
4.510 |
4.580 |
4.400 |
0.00(0.00%) |
4953495 |
22289350 |
2008-07-11 |
15:02:47 |
| 600806 |
昆明机床 |
13.25 |
13.760 |
13.600 |
13.730 |
13.070 |
-0.51(-3.71%) |
1627662 |
21589560 |
2008-07-11 |
15:02:47 |
| 600807 |
天业股份 |
6.44 |
6.410 |
6.380 |
6.500 |
6.200 |
0.03(0.47%) |
2824281 |
17860598 |
2008-07-11 |
15:02:47 |
| 600808 |
马钢股份 |
5.60 |
5.710 |
5.680 |
5.770 |
5.450 |
-0.11(-1.93%) |
14942215 |
83324176 |
2008-07-11 |
15:02:47 |
| 600809 |
山西汾酒 |
13.60 |
13.960 |
13.500 |
13.650 |
13.040 |
-0.36(-2.58%) |
4953172 |
66050244 |
2008-07-11 |
15:02:47 |
| 600810 |
神马实业 |
6.26 |
6.370 |
6.450 |
6.460 |
6.160 |
-0.11(-1.73%) |
3742225 |
23392926 |
2008-07-11 |
15:02:47 |
| 600811 |
东方集团 |
8.70 |
8.650 |
8.600 |
8.980 |
8.450 |
0.05(0.58%) |
12798625 |
111503592 |
2008-07-11 |
15:02:47 |
| 600812 |
华北制药 |
8.06 |
8.030 |
7.980 |
8.160 |
7.910 |
0.03(0.37%) |
12184303 |
97601008 |
2008-07-11 |
15:02:47 |
| 600814 |
杭州解百 |
7.16 |
7.080 |
7.020 |
7.390 |
7.020 |
0.08(1.13%) |
2623915 |
18864640 |
2008-07-11 |
15:02:47 |
| 600815 |
厦工股份 |
8.14 |
7.900 |
7.910 |
8.200 |
7.810 |
0.24(3.04%) |
5432704 |
43463712 |
2008-07-11 |
15:02:47 |
| 600816 |
安信信托 |
19.37 |
19.260 |
19.100 |
20.000 |
19.000 |
0.11(0.57%) |
7737953 |
150627792 |
2008-07-11 |
15:02:47 |
| 600817 |
宏盛科技 |
3.78 |
3.820 |
3.820 |
3.870 |
3.650 |
-0.04(-1.05%) |
2620589 |
9746320 |
2008-07-11 |
15:02:47 |
| 600818 |
上海永久 |
13.95 |
13.260 |
13.010 |
14.120 |
13.010 |
0.69(5.20%) |
1864552 |
25531872 |
2008-07-11 |
15:02:47 |
| 600819 |
耀皮玻璃 |
6.62 |
6.720 |
6.660 |
6.740 |
6.420 |
-0.10(-1.49%) |
1410443 |
9239124 |
2008-07-11 |
15:02:47 |
| 600820 |
隧道股份 |
8.68 |
8.720 |
8.700 |
8.800 |
8.580 |
-0.04(-0.46%) |
2874820 |
24875766 |
2008-07-11 |
15:02:47 |
| 600821 |
津劝业 |
4.94 |
5.060 |
5.000 |
5.080 |
4.800 |
-0.12(-2.37%) |
3588768 |
17710386 |
2008-07-11 |
15:02:47 |
| 600822 |
上海物贸 |
8.68 |
8.630 |
8.460 |
8.700 |
8.230 |
0.05(0.58%) |
2519975 |
21383818 |
2008-07-11 |
15:02:47 |
|
