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 |
| 600823 |
世茂股份 |
11.20 |
11.050 |
11.100 |
11.440 |
10.800 |
0.15(1.36%) |
3151290 |
35010456 |
2008-07-11 |
15:02:47 |
| 600824 |
益民商业 |
5.73 |
5.800 |
5.750 |
5.830 |
5.580 |
-0.07(-1.21%) |
5621900 |
31938440 |
2008-07-11 |
15:02:47 |
| 600825 |
新华传媒 |
19.49 |
19.930 |
19.900 |
19.920 |
19.150 |
-0.44(-2.21%) |
1907786 |
37068688 |
2008-07-11 |
15:02:47 |
| 600826 |
兰生股份 |
10.93 |
11.200 |
11.130 |
11.270 |
10.740 |
-0.27(-2.41%) |
1176294 |
12909064 |
2008-07-11 |
15:02:47 |
| 600827 |
友谊股份 |
11.93 |
12.290 |
12.120 |
12.270 |
11.800 |
-0.36(-2.93%) |
1427721 |
17083824 |
2008-07-11 |
15:02:47 |
| 600828 |
ST成商 |
18.57 |
18.390 |
18.390 |
18.640 |
18.100 |
0.18(0.98%) |
256871 |
4708228 |
2008-07-11 |
15:02:47 |
| 600829 |
三精制药 |
14.93 |
15.400 |
15.470 |
15.530 |
14.820 |
-0.47(-3.05%) |
363851 |
5490848 |
2008-07-11 |
15:02:47 |
| 600830 |
大红鹰 |
8.82 |
8.600 |
8.510 |
8.840 |
8.360 |
0.22(2.56%) |
17016980 |
147061568 |
2008-07-11 |
15:02:47 |
| 600831 |
广电网络 |
10.76 |
11.210 |
11.080 |
11.240 |
10.500 |
-0.45(-4.01%) |
8619763 |
93224848 |
2008-07-11 |
15:02:47 |
| 600832 |
东方明珠 |
8.12 |
8.490 |
8.550 |
8.750 |
7.900 |
-0.37(-4.36%) |
33034864 |
271557536 |
2008-07-11 |
15:02:47 |
| 600833 |
第一医药 |
6.90 |
7.150 |
6.830 |
7.100 |
6.660 |
-0.25(-3.50%) |
3735324 |
25480272 |
2008-07-11 |
15:02:47 |
| 600834 |
申通地铁 |
7.85 |
7.870 |
7.830 |
8.080 |
7.700 |
-0.02(-0.25%) |
1184323 |
9273317 |
2008-07-11 |
15:02:47 |
| 600835 |
上海机电 |
13.45 |
13.570 |
13.600 |
13.790 |
13.170 |
-0.12(-0.88%) |
3074380 |
41266372 |
2008-07-11 |
15:02:47 |
| 600836 |
界龙实业 |
11.32 |
10.290 |
10.650 |
11.320 |
10.300 |
1.03(10.01%) |
31966474 |
350447296 |
2008-07-11 |
15:02:47 |
| 600837 |
海通证券 |
23.08 |
24.080 |
23.780 |
24.260 |
22.600 |
-1.00(-4.15%) |
18565072 |
430057056 |
2008-07-11 |
15:02:47 |
| 600838 |
上海九百 |
5.22 |
5.300 |
5.270 |
5.300 |
5.100 |
-0.08(-1.51%) |
2878489 |
14940366 |
2008-07-11 |
15:02:47 |
| 600839 |
四川长虹 |
5.14 |
5.160 |
5.130 |
5.200 |
5.040 |
-0.02(-0.39%) |
10658382 |
54369492 |
2008-07-11 |
15:02:47 |
| 600840 |
新湖创业 |
12.10 |
11.440 |
11.190 |
12.160 |
11.080 |
0.66(5.77%) |
18998244 |
220991968 |
2008-07-11 |
15:02:47 |
| 600841 |
上柴股份 |
12.40 |
12.670 |
12.600 |
13.000 |
12.050 |
-0.27(-2.13%) |
1012653 |
12484388 |
2008-07-11 |
15:02:47 |
| 600842 |
中西药业 |
10.55 |
10.400 |
10.400 |
10.730 |
10.100 |
0.15(1.44%) |
2844224 |
29801656 |
2008-07-11 |
15:02:47 |
| 600843 |
上工申贝 |
5.14 |
5.340 |
5.330 |
5.370 |
5.080 |
-0.20(-3.75%) |
731689 |
3775777 |
2008-07-11 |
15:02:47 |
| 600844 |
ST丹科 |
25.40 |
25.760 |
25.280 |
25.880 |
24.890 |
-0.36(-1.40%) |
717321 |
18100928 |
2008-07-11 |
15:02:47 |
| 600845 |
宝信软件 |
20.08 |
18.250 |
19.110 |
20.080 |
19.110 |
1.83(10.03%) |
1386931 |
27736062 |
2008-07-11 |
15:02:47 |
| 600846 |
同济科技 |
停牌 |
8.880 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600847 |
ST渝万里 |
5.89 |
5.790 |
5.720 |
5.920 |
5.500 |
0.10(1.73%) |
479954 |
2745976 |
2008-07-11 |
15:02:47 |
| 600848 |
自仪股份 |
7.16 |
7.280 |
7.280 |
7.400 |
6.950 |
-0.12(-1.65%) |
2640928 |
18674426 |
2008-07-11 |
15:02:47 |
| 600849 |
上海医药 |
7.12 |
7.330 |
7.200 |
7.300 |
7.010 |
-0.21(-2.86%) |
4444096 |
31656024 |
2008-07-11 |
15:02:47 |
| 600850 |
华东电脑 |
5.87 |
5.880 |
5.880 |
6.000 |
5.680 |
-0.01(-0.17%) |
1636639 |
9532351 |
2008-07-11 |
15:02:47 |
| 600851 |
海欣股份 |
6.02 |
6.110 |
6.010 |
6.150 |
5.850 |
-0.09(-1.47%) |
9475531 |
56726776 |
2008-07-11 |
15:02:47 |
| 600853 |
龙建股份 |
3.69 |
3.720 |
3.690 |
3.750 |
3.610 |
-0.03(-0.81%) |
3324819 |
12219061 |
2008-07-11 |
15:02:47 |
| 600855 |
航天长峰 |
7.49 |
7.570 |
7.580 |
7.730 |
7.230 |
-0.08(-1.06%) |
9623449 |
72320208 |
2008-07-11 |
15:02:47 |
| 600856 |
长百集团 |
5.55 |
5.800 |
5.740 |
5.880 |
5.420 |
-0.25(-4.31%) |
10569701 |
59134576 |
2008-07-11 |
15:02:47 |
| 600857 |
工大首创 |
7.20 |
7.280 |
7.290 |
7.540 |
7.000 |
-0.08(-1.10%) |
3791793 |
27670020 |
2008-07-11 |
15:02:47 |
| 600858 |
银座股份 |
23.49 |
23.000 |
22.500 |
25.300 |
22.010 |
0.49(2.13%) |
370988 |
8907511 |
2008-07-11 |
15:02:47 |
| 600859 |
王府井 |
38.05 |
37.750 |
37.380 |
38.970 |
37.200 |
0.30(0.79%) |
975622 |
36964176 |
2008-07-11 |
15:02:47 |
| 600860 |
北人股份 |
5.99 |
5.900 |
5.750 |
6.150 |
5.750 |
0.09(1.53%) |
2343993 |
13957783 |
2008-07-11 |
15:02:47 |
| 600861 |
北京城乡 |
15.60 |
14.590 |
14.600 |
15.900 |
14.530 |
1.01(6.92%) |
31491716 |
485848192 |
2008-07-11 |
15:02:47 |
| 600862 |
ST通科 |
9.98 |
9.760 |
9.700 |
9.990 |
9.150 |
0.22(2.25%) |
5609326 |
53344424 |
2008-07-11 |
15:02:47 |
| 600863 |
内蒙华电 |
4.74 |
4.610 |
4.610 |
4.750 |
4.550 |
0.13(2.82%) |
9820647 |
45784696 |
2008-07-11 |
15:02:47 |
| 600864 |
哈投股份 |
15.99 |
15.930 |
15.770 |
16.280 |
15.600 |
0.06(0.38%) |
2517097 |
40050724 |
2008-07-11 |
15:02:47 |
| 600865 |
S百大 |
7.67 |
7.140 |
7.200 |
7.850 |
7.200 |
0.53(7.42%) |
11838226 |
90871696 |
2008-07-11 |
15:02:47 |
| 600866 |
星湖科技 |
4.29 |
4.260 |
4.230 |
4.320 |
4.130 |
0.03(0.70%) |
5666495 |
24036164 |
2008-07-11 |
15:02:47 |
| 600867 |
通化东宝 |
15.01 |
15.980 |
15.750 |
15.950 |
14.890 |
-0.97(-6.07%) |
20557588 |
313291712 |
2008-07-11 |
15:02:47 |
| 600868 |
梅雁水电 |
2.89 |
2.950 |
2.920 |
2.990 |
2.800 |
-0.06(-2.03%) |
30011562 |
86846536 |
2008-07-11 |
15:02:47 |
| 600869 |
三普药业 |
9.27 |
9.190 |
9.000 |
9.470 |
9.000 |
0.08(0.87%) |
1285787 |
11863244 |
2008-07-11 |
15:02:47 |
| 600870 |
厦华电子 |
3.01 |
3.060 |
3.050 |
3.070 |
2.950 |
-0.05(-1.63%) |
3242355 |
9802991 |
2008-07-11 |
15:02:47 |
| 600871 |
S仪化 |
4.53 |
4.630 |
4.630 |
4.640 |
4.440 |
-0.10(-2.16%) |
2422379 |
10933167 |
2008-07-11 |
15:02:47 |
| 600872 |
中炬高新 |
4.73 |
4.610 |
4.510 |
4.750 |
4.510 |
0.12(2.60%) |
6720874 |
31069236 |
2008-07-11 |
15:02:47 |
| 600873 |
五洲明珠 |
6.59 |
6.690 |
6.640 |
6.790 |
6.490 |
-0.10(-1.49%) |
2098802 |
13791838 |
2008-07-11 |
15:02:47 |
| 600874 |
创业环保 |
8.59 |
8.460 |
8.520 |
8.980 |
8.320 |
0.13(1.54%) |
16034420 |
138345840 |
2008-07-11 |
15:02:47 |
|
