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 |
| 600179 |
黑化股份 |
8.33 |
8.200 |
8.200 |
8.360 |
8.090 |
0.13(1.59%) |
6585347 |
54283260 |
2008-07-11 |
15:02:47 |
| 600180 |
九发股份 |
4.10 |
4.320 |
4.350 |
4.410 |
4.100 |
-0.22(-5.09%) |
7885828 |
32720206 |
2008-07-11 |
15:02:47 |
| 600182 |
S佳通 |
5.24 |
5.320 |
5.220 |
5.320 |
5.130 |
-0.08(-1.50%) |
1659918 |
8676783 |
2008-07-11 |
15:02:47 |
| 600183 |
生益科技 |
6.50 |
6.670 |
6.650 |
6.690 |
6.410 |
-0.17(-2.55%) |
5042357 |
32929780 |
2008-07-11 |
15:02:47 |
| 600184 |
新华光 |
10.03 |
10.230 |
10.030 |
10.200 |
9.710 |
-0.20(-1.96%) |
3026036 |
30050512 |
2008-07-11 |
15:02:47 |
| 600185 |
海星科技 |
5.98 |
6.290 |
6.240 |
6.320 |
5.890 |
-0.31(-4.93%) |
2939133 |
17835978 |
2008-07-11 |
15:02:47 |
| 600186 |
莲花味精 |
4.20 |
4.300 |
4.250 |
4.330 |
4.110 |
-0.10(-2.33%) |
17671438 |
74598848 |
2008-07-11 |
15:02:47 |
| 600188 |
兖州煤业 |
21.37 |
21.120 |
21.120 |
21.590 |
20.810 |
0.25(1.18%) |
13396404 |
283156416 |
2008-07-11 |
15:02:47 |
| 600189 |
吉林森工 |
9.50 |
9.410 |
9.470 |
9.540 |
8.980 |
0.09(0.96%) |
4816753 |
44755416 |
2008-07-11 |
15:02:47 |
| 600190 |
锦州港 |
停牌 |
6.480 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600191 |
华资实业 |
6.21 |
6.710 |
6.550 |
6.740 |
6.090 |
-0.50(-7.45%) |
13149616 |
83526736 |
2008-07-11 |
15:02:47 |
| 600192 |
长城电工 |
8.60 |
8.870 |
8.780 |
8.970 |
8.450 |
-0.27(-3.04%) |
4450235 |
38570648 |
2008-07-11 |
15:02:47 |
| 600193 |
创兴置业 |
10.25 |
11.070 |
12.180 |
12.180 |
9.960 |
-0.82(-7.41%) |
6011277 |
62007528 |
2008-07-11 |
15:02:47 |
| 600195 |
中牧股份 |
16.09 |
16.450 |
16.400 |
16.510 |
15.680 |
-0.36(-2.19%) |
4847399 |
77613568 |
2008-07-11 |
15:02:47 |
| 600196 |
复星医药 |
13.06 |
12.900 |
12.800 |
13.120 |
12.730 |
0.16(1.24%) |
5287884 |
68396136 |
2008-07-11 |
15:02:47 |
| 600197 |
伊力特 |
8.11 |
8.130 |
8.130 |
8.260 |
7.930 |
-0.02(-0.25%) |
3616541 |
29312116 |
2008-07-11 |
15:02:47 |
| 600198 |
ST大唐 |
6.86 |
6.670 |
6.630 |
6.880 |
6.570 |
0.19(2.85%) |
2714289 |
18211032 |
2008-07-11 |
15:02:47 |
| 600199 |
金种子酒 |
5.89 |
5.960 |
5.910 |
6.000 |
5.790 |
-0.07(-1.17%) |
2831415 |
16635329 |
2008-07-11 |
15:02:47 |
| 600200 |
江苏吴中 |
3.79 |
3.880 |
3.810 |
3.900 |
3.720 |
-0.09(-2.32%) |
4445893 |
16843954 |
2008-07-11 |
15:02:47 |
| 600201 |
金宇集团 |
停牌 |
9.510 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600202 |
哈空调 |
12.62 |
12.620 |
12.730 |
12.950 |
12.280 |
0.00(0.00%) |
4506726 |
56556468 |
2008-07-11 |
15:02:47 |
| 600203 |
福日电子 |
7.36 |
7.790 |
7.560 |
7.790 |
7.230 |
-0.43(-5.52%) |
18168872 |
135336816 |
2008-07-11 |
15:02:47 |
| 600206 |
有研硅股 |
13.98 |
13.860 |
13.800 |
14.150 |
13.610 |
0.12(0.87%) |
2498665 |
34673052 |
2008-07-11 |
15:02:47 |
| 600207 |
ST安彩 |
4.18 |
4.180 |
4.180 |
4.250 |
4.050 |
0.00(0.00%) |
2540940 |
10517046 |
2008-07-11 |
15:02:47 |
| 600208 |
新湖中宝 |
5.97 |
6.020 |
6.040 |
6.150 |
5.800 |
-0.05(-0.83%) |
4457559 |
26587296 |
2008-07-11 |
15:02:47 |
| 600209 |
ST罗顿 |
4.09 |
4.080 |
4.080 |
4.120 |
3.980 |
0.01(0.25%) |
3760167 |
15236095 |
2008-07-11 |
15:02:47 |
| 600210 |
紫江企业 |
4.92 |
4.750 |
4.800 |
5.050 |
4.780 |
0.17(3.58%) |
39700656 |
194365280 |
2008-07-11 |
15:02:47 |
| 600211 |
西藏药业 |
8.25 |
8.480 |
8.310 |
8.590 |
8.000 |
-0.23(-2.71%) |
2262869 |
18541904 |
2008-07-11 |
15:02:47 |
| 600212 |
江泉实业 |
3.09 |
3.090 |
3.070 |
3.120 |
3.000 |
0.00(0.00%) |
5157195 |
15708733 |
2008-07-11 |
15:02:47 |
| 600213 |
ST亚星 |
4.27 |
4.300 |
4.250 |
4.400 |
4.190 |
-0.03(-0.70%) |
1145614 |
4900871 |
2008-07-11 |
15:02:47 |
| 600215 |
长春经开 |
5.24 |
5.270 |
5.210 |
5.290 |
5.080 |
-0.03(-0.57%) |
6087273 |
31451460 |
2008-07-11 |
15:02:47 |
| 600216 |
浙江医药 |
22.33 |
22.470 |
22.300 |
22.890 |
21.530 |
-0.14(-0.62%) |
5407926 |
119236224 |
2008-07-11 |
15:02:47 |
| 600217 |
ST秦岭 |
3.14 |
3.310 |
3.220 |
3.260 |
3.140 |
-0.17(-5.14%) |
9471270 |
29933000 |
2008-07-11 |
15:02:47 |
| 600218 |
全柴动力 |
4.80 |
4.760 |
4.760 |
4.880 |
4.680 |
0.04(0.84%) |
2712026 |
12910281 |
2008-07-11 |
15:02:47 |
| 600219 |
南山铝业 |
12.09 |
11.710 |
12.060 |
12.500 |
11.810 |
0.38(3.25%) |
14535286 |
176277856 |
2008-07-11 |
15:02:47 |
| 600220 |
江苏阳光 |
7.29 |
7.240 |
7.260 |
7.400 |
7.100 |
0.05(0.69%) |
49005296 |
355778336 |
2008-07-11 |
15:02:47 |
| 600221 |
海南航空 |
5.10 |
5.200 |
5.120 |
5.250 |
5.020 |
-0.10(-1.92%) |
8880535 |
45414280 |
2008-07-11 |
15:02:47 |
| 600222 |
太龙药业 |
4.48 |
4.510 |
4.470 |
4.560 |
4.400 |
-0.03(-0.67%) |
1504363 |
6719138 |
2008-07-11 |
15:02:47 |
| 600223 |
ST万杰 |
6.12 |
5.980 |
5.940 |
6.180 |
5.750 |
0.14(2.34%) |
3333834 |
19925682 |
2008-07-11 |
15:02:47 |
| 600226 |
升华拜克 |
10.69 |
10.480 |
10.320 |
10.950 |
10.320 |
0.21(2.00%) |
7978420 |
85429056 |
2008-07-11 |
15:02:47 |
| 600227 |
赤天化 |
12.47 |
12.420 |
12.300 |
12.550 |
12.030 |
0.05(0.40%) |
5506104 |
67437200 |
2008-07-11 |
15:02:47 |
| 600228 |
昌九生化 |
5.07 |
5.020 |
4.930 |
5.140 |
4.900 |
0.05(1.00%) |
3455488 |
17335428 |
2008-07-11 |
15:02:47 |
| 600229 |
青岛碱业 |
7.50 |
7.320 |
7.340 |
7.550 |
7.310 |
0.18(2.46%) |
5198792 |
38619600 |
2008-07-11 |
15:02:47 |
| 600230 |
沧州大化 |
21.70 |
22.010 |
21.980 |
22.200 |
21.270 |
-0.31(-1.41%) |
2208293 |
47768124 |
2008-07-11 |
15:02:47 |
| 600231 |
凌钢股份 |
11.01 |
11.550 |
11.490 |
11.700 |
10.810 |
-0.54(-4.68%) |
9483405 |
105936112 |
2008-07-11 |
15:02:47 |
| 600232 |
金鹰股份 |
5.41 |
5.490 |
5.490 |
5.490 |
5.350 |
-0.08(-1.46%) |
1224222 |
6620844 |
2008-07-11 |
15:02:47 |
| 600233 |
大杨创世 |
6.38 |
6.520 |
6.430 |
6.580 |
6.180 |
-0.14(-2.15%) |
1809949 |
11524317 |
2008-07-11 |
15:02:47 |
| 600234 |
ST天龙 |
3.37 |
3.470 |
3.430 |
3.460 |
3.300 |
-0.10(-2.88%) |
549783 |
1835629 |
2008-07-11 |
15:02:47 |
| 600235 |
民丰特纸 |
4.98 |
5.090 |
5.090 |
5.090 |
4.900 |
-0.11(-2.16%) |
2672513 |
13253999 |
2008-07-11 |
15:02:47 |
| 600236 |
桂冠电力 |
7.12 |
7.200 |
7.190 |
7.300 |
6.940 |
-0.08(-1.11%) |
5967648 |
42097708 |
2008-07-11 |
15:02:47 |
|
