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 |
| 600120 |
浙江东方 |
5.60 |
5.550 |
5.500 |
5.610 |
5.370 |
0.05(0.90%) |
2852065 |
15634501 |
2008-07-11 |
15:02:47 |
| 600121 |
郑州煤电 |
8.33 |
8.200 |
8.110 |
8.350 |
8.010 |
0.13(1.59%) |
6438874 |
52646460 |
2008-07-11 |
15:02:47 |
| 600122 |
宏图高科 |
16.79 |
16.870 |
16.500 |
17.150 |
16.400 |
-0.08(-0.47%) |
3513432 |
58704776 |
2008-07-11 |
15:02:47 |
| 600123 |
兰花科创 |
29.59 |
28.530 |
28.540 |
29.900 |
28.540 |
1.06(3.72%) |
15008997 |
441638304 |
2008-07-11 |
15:02:47 |
| 600125 |
铁龙物流 |
5.80 |
5.830 |
5.730 |
5.870 |
5.690 |
-0.03(-0.51%) |
7339189 |
42339016 |
2008-07-11 |
15:02:47 |
| 600126 |
杭钢股份 |
5.95 |
6.020 |
6.010 |
6.100 |
5.820 |
-0.07(-1.16%) |
3134555 |
18570132 |
2008-07-11 |
15:02:47 |
| 600127 |
金健米业 |
8.88 |
9.140 |
8.900 |
9.090 |
8.660 |
-0.26(-2.84%) |
30693304 |
270026688 |
2008-07-11 |
15:02:47 |
| 600128 |
弘业股份 |
16.69 |
16.110 |
15.890 |
16.990 |
15.830 |
0.58(3.60%) |
6606348 |
109076360 |
2008-07-11 |
15:02:47 |
| 600129 |
太极集团 |
8.05 |
8.060 |
8.110 |
8.180 |
7.750 |
-0.01(-0.12%) |
3175355 |
25266992 |
2008-07-11 |
15:02:47 |
| 600130 |
波导股份 |
3.59 |
3.680 |
3.630 |
3.690 |
3.490 |
-0.09(-2.45%) |
7933611 |
28388092 |
2008-07-11 |
15:02:47 |
| 600131 |
岷江水电 |
停牌 |
5.630 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600132 |
重庆啤酒 |
14.74 |
14.930 |
14.930 |
15.180 |
14.400 |
-0.19(-1.27%) |
2680341 |
39292224 |
2008-07-11 |
15:02:47 |
| 600133 |
东湖高新 |
6.58 |
6.420 |
6.420 |
6.690 |
6.380 |
0.16(2.49%) |
3165742 |
20680878 |
2008-07-11 |
15:02:47 |
| 600135 |
S乐凯 |
5.41 |
5.590 |
5.580 |
5.630 |
5.360 |
-0.18(-3.22%) |
2006694 |
10950163 |
2008-07-11 |
15:02:47 |
| 600136 |
ST道博 |
6.91 |
7.250 |
7.250 |
7.290 |
6.890 |
-0.34(-4.69%) |
1836562 |
12815201 |
2008-07-11 |
15:02:47 |
| 600137 |
ST浪莎 |
14.91 |
15.310 |
15.200 |
15.450 |
14.500 |
-0.40(-2.61%) |
1044764 |
15527283 |
2008-07-11 |
15:02:47 |
| 600138 |
中青旅 |
18.16 |
18.140 |
17.900 |
18.450 |
17.470 |
0.02(0.11%) |
22731612 |
407364896 |
2008-07-11 |
15:02:47 |
| 600139 |
ST绵高 |
14.78 |
15.030 |
14.820 |
15.470 |
14.700 |
-0.25(-1.66%) |
259200 |
3869409 |
2008-07-11 |
15:02:47 |
| 600141 |
兴发集团 |
27.99 |
27.190 |
27.500 |
28.440 |
26.510 |
0.80(2.94%) |
4708974 |
130178120 |
2008-07-11 |
15:02:47 |
| 600143 |
金发科技 |
17.63 |
17.850 |
17.870 |
17.880 |
17.360 |
-0.22(-1.23%) |
4539388 |
79847976 |
2008-07-11 |
15:02:47 |
| 600145 |
四维控股 |
4.14 |
4.280 |
4.260 |
4.340 |
4.040 |
-0.14(-3.27%) |
5455163 |
22605776 |
2008-07-11 |
15:02:47 |
| 600146 |
大元股份 |
5.66 |
5.530 |
5.600 |
5.750 |
5.500 |
0.13(2.35%) |
3257390 |
18312752 |
2008-07-11 |
15:02:47 |
| 600148 |
长春一东 |
6.67 |
6.920 |
7.020 |
7.030 |
6.510 |
-0.25(-3.61%) |
1317169 |
8901100 |
2008-07-11 |
15:02:47 |
| 600149 |
华夏建通 |
4.58 |
4.640 |
4.560 |
4.700 |
4.480 |
-0.06(-1.29%) |
5611451 |
25563176 |
2008-07-11 |
15:02:47 |
| 600150 |
中国船舶 |
86.37 |
88.310 |
88.480 |
88.550 |
83.900 |
-1.94(-2.20%) |
4835201 |
414708000 |
2008-07-11 |
15:02:47 |
| 600151 |
航天机电 |
8.65 |
8.670 |
8.580 |
8.830 |
8.390 |
-0.02(-0.23%) |
5494505 |
47115936 |
2008-07-11 |
15:02:47 |
| 600152 |
维科精华 |
4.37 |
4.440 |
4.380 |
4.460 |
4.250 |
-0.07(-1.58%) |
2516878 |
10929191 |
2008-07-11 |
15:02:47 |
| 600153 |
建发股份 |
15.75 |
16.090 |
15.980 |
16.110 |
15.570 |
-0.34(-2.11%) |
2953451 |
46566492 |
2008-07-11 |
15:02:47 |
| 600155 |
ST宝硕 |
6.39 |
6.090 |
6.350 |
6.390 |
6.200 |
0.30(4.93%) |
3567405 |
22712652 |
2008-07-11 |
15:02:47 |
| 600156 |
华升股份 |
4.27 |
4.350 |
4.370 |
4.400 |
4.120 |
-0.08(-1.84%) |
2924776 |
12460242 |
2008-07-11 |
15:02:47 |
| 600157 |
鲁润股份 |
6.20 |
6.100 |
6.070 |
6.350 |
6.010 |
0.10(1.64%) |
2586519 |
15909087 |
2008-07-11 |
15:02:47 |
| 600158 |
中体产业 |
24.71 |
24.760 |
24.380 |
25.430 |
23.800 |
-0.05(-0.20%) |
34035540 |
835449536 |
2008-07-11 |
15:02:47 |
| 600159 |
大龙地产 |
11.10 |
11.430 |
11.400 |
11.680 |
10.910 |
-0.33(-2.89%) |
1469639 |
16358086 |
2008-07-11 |
15:02:47 |
| 600160 |
巨化股份 |
7.92 |
8.010 |
8.000 |
8.170 |
7.730 |
-0.09(-1.12%) |
5896128 |
46504560 |
2008-07-11 |
15:02:47 |
| 600161 |
天坛生物 |
14.91 |
15.180 |
15.010 |
15.440 |
14.660 |
-0.27(-1.78%) |
5490393 |
82470400 |
2008-07-11 |
15:02:47 |
| 600162 |
香江控股 |
9.85 |
10.130 |
9.920 |
10.200 |
9.540 |
-0.28(-2.76%) |
9042445 |
88289960 |
2008-07-11 |
15:02:47 |
| 600163 |
福建南纸 |
5.22 |
5.290 |
5.230 |
5.320 |
5.100 |
-0.07(-1.32%) |
8130692 |
42157988 |
2008-07-11 |
15:02:47 |
| 600165 |
宁夏恒力 |
4.94 |
4.890 |
4.850 |
5.000 |
4.850 |
0.05(1.02%) |
2069105 |
10172890 |
2008-07-11 |
15:02:47 |
| 600166 |
福田汽车 |
7.63 |
7.500 |
7.350 |
7.750 |
7.350 |
0.13(1.73%) |
6510171 |
49503600 |
2008-07-11 |
15:02:47 |
| 600167 |
沈阳新开 |
9.46 |
9.820 |
9.810 |
9.940 |
9.300 |
-0.36(-3.67%) |
1101873 |
10483438 |
2008-07-11 |
15:02:47 |
| 600168 |
武汉控股 |
5.33 |
5.320 |
5.300 |
5.420 |
5.240 |
0.01(0.19%) |
1682443 |
8925000 |
2008-07-11 |
15:02:47 |
| 600169 |
太原重工 |
23.96 |
24.600 |
24.680 |
25.280 |
23.680 |
-0.64(-2.60%) |
943870 |
22878222 |
2008-07-11 |
15:02:47 |
| 600170 |
上海建工 |
9.60 |
9.490 |
9.480 |
9.640 |
9.240 |
0.11(1.16%) |
4144070 |
39200256 |
2008-07-11 |
15:02:47 |
| 600171 |
上海贝岭 |
5.13 |
5.080 |
5.200 |
5.350 |
5.030 |
0.05(0.98%) |
17554804 |
91152304 |
2008-07-11 |
15:02:47 |
| 600172 |
黄河旋风 |
6.51 |
6.420 |
6.410 |
6.550 |
6.360 |
0.09(1.40%) |
3793420 |
24424852 |
2008-07-11 |
15:02:47 |
| 600173 |
ST卧龙 |
7.23 |
7.050 |
7.010 |
7.280 |
6.710 |
0.18(2.55%) |
3783444 |
26498424 |
2008-07-11 |
15:02:47 |
| 600175 |
美都控股 |
5.29 |
5.440 |
5.350 |
5.540 |
5.190 |
-0.15(-2.76%) |
2664097 |
14242934 |
2008-07-11 |
15:02:47 |
| 600176 |
中国玻纤 |
23.15 |
23.670 |
23.700 |
23.700 |
22.870 |
-0.52(-2.20%) |
1720380 |
39688904 |
2008-07-11 |
15:02:47 |
| 600177 |
雅戈尔 |
11.35 |
11.450 |
11.410 |
11.690 |
11.100 |
-0.10(-0.87%) |
12989178 |
148573296 |
2008-07-11 |
15:02:47 |
| 600178 |
东安动力 |
6.30 |
6.320 |
6.300 |
6.400 |
6.200 |
-0.02(-0.32%) |
2375920 |
14957590 |
2008-07-11 |
15:02:47 |
|
