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 |
| 600875 |
东方电气 |
31.80 |
32.220 |
32.110 |
32.550 |
31.150 |
-0.42(-1.30%) |
4742572 |
150719200 |
2008-07-11 |
15:02:47 |
| 600876 |
洛阳玻璃 |
3.44 |
3.520 |
3.480 |
3.560 |
3.350 |
-0.08(-2.27%) |
1017509 |
3479168 |
2008-07-11 |
15:02:47 |
| 600877 |
中国嘉陵 |
4.05 |
4.160 |
4.100 |
4.200 |
3.980 |
-0.11(-2.64%) |
4285505 |
17360580 |
2008-07-11 |
15:02:47 |
| 600879 |
火箭股份 |
13.80 |
13.520 |
13.450 |
13.880 |
13.280 |
0.28(2.07%) |
9035310 |
123151088 |
2008-07-11 |
15:02:47 |
| 600880 |
博瑞传播 |
12.99 |
13.300 |
13.300 |
13.350 |
12.710 |
-0.31(-2.33%) |
1248293 |
16162831 |
2008-07-11 |
15:02:47 |
| 600881 |
亚泰集团 |
9.54 |
9.820 |
9.760 |
9.860 |
9.370 |
-0.28(-2.85%) |
11786357 |
112904496 |
2008-07-11 |
15:02:47 |
| 600882 |
大成股份 |
5.87 |
6.050 |
6.000 |
6.080 |
5.740 |
-0.18(-2.98%) |
2936725 |
17232948 |
2008-07-11 |
15:02:47 |
| 600883 |
博闻科技 |
8.89 |
8.900 |
8.890 |
9.130 |
8.630 |
-0.01(-0.11%) |
9966508 |
88559848 |
2008-07-11 |
15:02:47 |
| 600884 |
杉杉股份 |
8.86 |
8.780 |
8.690 |
9.120 |
8.680 |
0.08(0.91%) |
4657393 |
41171016 |
2008-07-11 |
15:02:47 |
| 600885 |
力诺太阳 |
13.98 |
13.920 |
13.760 |
14.200 |
13.320 |
0.06(0.43%) |
12165321 |
167471296 |
2008-07-11 |
15:02:47 |
| 600886 |
国投电力 |
7.71 |
7.600 |
7.700 |
7.830 |
7.500 |
0.11(1.45%) |
6431017 |
49238500 |
2008-07-11 |
15:02:47 |
| 600887 |
伊利股份 |
17.10 |
17.710 |
17.590 |
17.870 |
16.820 |
-0.61(-3.44%) |
9792910 |
168545408 |
2008-07-11 |
15:02:47 |
| 600888 |
新疆众和 |
13.50 |
13.560 |
13.550 |
14.100 |
13.330 |
-0.06(-0.44%) |
1810389 |
24843810 |
2008-07-11 |
15:02:47 |
| 600889 |
南京化纤 |
6.33 |
6.810 |
6.620 |
6.730 |
6.210 |
-0.48(-7.05%) |
7542578 |
47949108 |
2008-07-11 |
15:02:47 |
| 600890 |
ST中房 |
3.38 |
3.470 |
3.410 |
3.450 |
3.310 |
-0.09(-2.59%) |
1789570 |
6014017 |
2008-07-11 |
15:02:47 |
| 600891 |
SST秋林 |
4.64 |
4.780 |
4.760 |
4.820 |
4.540 |
-0.14(-2.93%) |
2781968 |
12952321 |
2008-07-11 |
15:02:47 |
| 600892 |
SST湖科 |
10.09 |
10.000 |
10.010 |
10.130 |
9.800 |
0.09(0.90%) |
67820 |
677409 |
2008-07-11 |
15:02:47 |
| 600893 |
S吉生化 |
停牌 |
15.300 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600894 |
广钢股份 |
5.22 |
5.160 |
5.250 |
5.380 |
5.010 |
0.06(1.16%) |
8613362 |
44720752 |
2008-07-11 |
15:02:47 |
| 600895 |
张江高科 |
10.17 |
10.420 |
10.430 |
10.550 |
9.970 |
-0.25(-2.40%) |
9335579 |
95003136 |
2008-07-11 |
15:02:47 |
| 600896 |
中海海盛 |
10.16 |
10.040 |
10.270 |
10.340 |
9.930 |
0.12(1.20%) |
9526657 |
96232472 |
2008-07-11 |
15:02:47 |
| 600897 |
厦门空港 |
16.36 |
16.550 |
16.240 |
16.670 |
16.180 |
-0.19(-1.15%) |
4208442 |
69043336 |
2008-07-11 |
15:02:47 |
| 600898 |
三联商社 |
停牌 |
9.180 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600900 |
长江电力 |
停牌 |
14.650 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600960 |
滨州活塞 |
6.58 |
6.750 |
6.750 |
6.850 |
6.400 |
-0.17(-2.52%) |
4104927 |
26914616 |
2008-07-11 |
15:02:47 |
| 600961 |
株冶集团 |
10.27 |
10.000 |
9.940 |
10.790 |
9.940 |
0.27(2.70%) |
9997807 |
103690496 |
2008-07-11 |
15:02:47 |
| 600962 |
国投中鲁 |
17.17 |
16.600 |
16.220 |
17.290 |
16.100 |
0.57(3.43%) |
2341679 |
38877796 |
2008-07-11 |
15:02:47 |
| 600963 |
岳阳纸业 |
11.45 |
11.460 |
11.350 |
11.530 |
10.900 |
-0.01(-0.09%) |
9122566 |
102525064 |
2008-07-11 |
15:02:47 |
| 600965 |
福成五丰 |
7.66 |
7.800 |
7.500 |
7.800 |
7.480 |
-0.14(-1.79%) |
4422994 |
33576360 |
2008-07-11 |
15:02:47 |
| 600966 |
博汇纸业 |
10.21 |
10.240 |
10.120 |
10.280 |
9.910 |
-0.03(-0.29%) |
7509672 |
75600000 |
2008-07-11 |
15:02:47 |
| 600967 |
北方创业 |
8.19 |
8.430 |
8.430 |
8.590 |
8.050 |
-0.24(-2.85%) |
1982027 |
16309278 |
2008-07-11 |
15:02:47 |
| 600969 |
郴电国际 |
4.86 |
4.910 |
4.900 |
5.030 |
4.740 |
-0.05(-1.02%) |
1782894 |
8695171 |
2008-07-11 |
15:02:47 |
| 600970 |
中材国际 |
停牌 |
62.660 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600971 |
恒源煤电 |
29.91 |
30.780 |
30.650 |
30.750 |
29.000 |
-0.87(-2.83%) |
1384055 |
41177120 |
2008-07-11 |
15:02:47 |
| 600973 |
宝胜股份 |
14.84 |
15.650 |
15.550 |
15.780 |
14.720 |
-0.81(-5.18%) |
2080582 |
31171552 |
2008-07-11 |
15:02:47 |
| 600975 |
新五丰 |
9.85 |
10.200 |
9.980 |
10.180 |
9.600 |
-0.35(-3.43%) |
7348155 |
71972872 |
2008-07-11 |
15:02:47 |
| 600976 |
武汉健民 |
5.95 |
6.040 |
5.950 |
6.090 |
5.880 |
-0.09(-1.49%) |
1204591 |
7165427 |
2008-07-11 |
15:02:47 |
| 600978 |
宜华木业 |
5.38 |
5.440 |
5.380 |
5.500 |
5.230 |
-0.06(-1.10%) |
16161777 |
86009728 |
2008-07-11 |
15:02:47 |
| 600979 |
广安爱众 |
5.67 |
5.680 |
5.630 |
5.750 |
5.580 |
-0.01(-0.18%) |
1245636 |
7049966 |
2008-07-11 |
15:02:47 |
| 600980 |
北矿磁材 |
9.21 |
8.610 |
8.550 |
9.290 |
8.540 |
0.60(6.97%) |
3831103 |
33882032 |
2008-07-11 |
15:02:47 |
| 600981 |
江苏开元 |
6.17 |
6.490 |
6.500 |
6.550 |
6.000 |
-0.32(-4.93%) |
8106539 |
50353460 |
2008-07-11 |
15:02:47 |
| 600982 |
宁波热电 |
5.15 |
5.200 |
5.150 |
5.290 |
5.080 |
-0.05(-0.96%) |
1072270 |
5543629 |
2008-07-11 |
15:02:47 |
| 600983 |
合肥三洋 |
9.08 |
9.200 |
9.110 |
9.240 |
8.780 |
-0.12(-1.30%) |
2468877 |
22183486 |
2008-07-11 |
15:02:47 |
| 600984 |
ST建机 |
5.15 |
5.170 |
5.100 |
5.280 |
4.950 |
-0.02(-0.39%) |
1065793 |
5362892 |
2008-07-11 |
15:02:47 |
| 600985 |
雷鸣科化 |
11.98 |
12.870 |
12.770 |
12.800 |
11.800 |
-0.89(-6.92%) |
3418247 |
41594176 |
2008-07-11 |
15:02:47 |
| 600986 |
科达股份 |
11.62 |
11.450 |
11.450 |
11.770 |
11.280 |
0.17(1.48%) |
1420293 |
16298078 |
2008-07-11 |
15:02:47 |
| 600987 |
航民股份 |
4.29 |
4.430 |
4.420 |
4.450 |
4.200 |
-0.14(-3.16%) |
3117917 |
13344332 |
2008-07-11 |
15:02:47 |
| 600988 |
ST宝龙 |
6.02 |
6.070 |
5.980 |
6.080 |
5.880 |
-0.05(-0.82%) |
379485 |
2266002 |
2008-07-11 |
15:02:47 |
| 600990 |
四创电子 |
11.72 |
11.930 |
11.900 |
12.050 |
11.480 |
-0.21(-1.76%) |
338468 |
3967108 |
2008-07-11 |
15:02:47 |
| 600991 |
长丰汽车 |
6.35 |
6.540 |
6.480 |
6.580 |
6.260 |
-0.19(-2.91%) |
2908762 |
18641540 |
2008-07-11 |
15:02:47 |
|
