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 |
| 600237 |
铜峰电子 |
4.19 |
4.000 |
3.990 |
4.270 |
3.930 |
0.19(4.75%) |
13970362 |
57888112 |
2008-07-11 |
15:02:47 |
| 600238 |
海南椰岛 |
10.87 |
11.320 |
11.200 |
11.250 |
10.690 |
-0.45(-3.98%) |
2036496 |
22254056 |
2008-07-11 |
15:02:47 |
| 600239 |
云南城投 |
23.00 |
23.900 |
23.300 |
23.890 |
21.900 |
-0.90(-3.77%) |
2057011 |
46604328 |
2008-07-11 |
15:02:47 |
| 600240 |
华业地产 |
5.68 |
5.790 |
5.700 |
5.870 |
5.500 |
-0.11(-1.90%) |
9821451 |
55708588 |
2008-07-11 |
15:02:47 |
| 600241 |
辽宁时代 |
8.35 |
8.230 |
8.550 |
8.550 |
8.210 |
0.12(1.46%) |
252543 |
2098405 |
2008-07-11 |
15:02:47 |
| 600243 |
青海华鼎 |
5.97 |
6.060 |
6.000 |
6.090 |
5.810 |
-0.09(-1.49%) |
1069757 |
6320354 |
2008-07-11 |
15:02:47 |
| 600246 |
万通地产 |
12.51 |
13.100 |
13.190 |
13.280 |
12.180 |
-0.59(-4.50%) |
2875957 |
36140108 |
2008-07-11 |
15:02:47 |
| 600247 |
物华股份 |
4.05 |
4.130 |
4.080 |
4.190 |
3.950 |
-0.08(-1.94%) |
6481685 |
26293270 |
2008-07-11 |
15:02:47 |
| 600249 |
两面针 |
13.68 |
14.010 |
13.900 |
14.150 |
13.310 |
-0.33(-2.36%) |
5796967 |
79249208 |
2008-07-11 |
15:02:47 |
| 600250 |
南纺股份 |
4.81 |
4.740 |
4.740 |
5.170 |
4.730 |
0.07(1.48%) |
3142916 |
15368204 |
2008-07-11 |
15:02:47 |
| 600251 |
冠农股份 |
65.77 |
66.810 |
66.000 |
66.010 |
64.500 |
-1.04(-1.56%) |
1331641 |
86825448 |
2008-07-11 |
15:02:47 |
| 600252 |
中恒集团 |
8.05 |
8.090 |
8.080 |
8.170 |
7.870 |
-0.04(-0.49%) |
2048307 |
16435508 |
2008-07-11 |
15:02:47 |
| 600253 |
天方药业 |
5.95 |
6.140 |
6.180 |
6.200 |
5.790 |
-0.19(-3.09%) |
4994886 |
29517336 |
2008-07-11 |
15:02:47 |
| 600255 |
鑫科材料 |
5.12 |
5.190 |
5.150 |
5.280 |
5.000 |
-0.07(-1.35%) |
8042752 |
41051564 |
2008-07-11 |
15:02:47 |
| 600256 |
广汇股份 |
14.13 |
14.010 |
13.940 |
14.380 |
13.850 |
0.12(0.86%) |
4482917 |
63302152 |
2008-07-11 |
15:02:47 |
| 600257 |
洞庭水殖 |
4.39 |
4.560 |
4.500 |
4.590 |
4.250 |
-0.17(-3.73%) |
10781433 |
47274228 |
2008-07-11 |
15:02:47 |
| 600258 |
首旅股份 |
24.65 |
25.120 |
24.780 |
25.360 |
24.000 |
-0.47(-1.87%) |
6518344 |
160140768 |
2008-07-11 |
15:02:47 |
| 600260 |
凯乐科技 |
7.63 |
7.670 |
7.600 |
7.720 |
7.470 |
-0.04(-0.52%) |
2280145 |
17197204 |
2008-07-11 |
15:02:47 |
| 600261 |
浙江阳光 |
9.72 |
10.000 |
9.880 |
10.140 |
9.500 |
-0.28(-2.80%) |
3076454 |
30102202 |
2008-07-11 |
15:02:47 |
| 600262 |
北方股份 |
6.67 |
6.910 |
6.860 |
6.980 |
6.490 |
-0.24(-3.47%) |
1801719 |
12042045 |
2008-07-11 |
15:02:47 |
| 600263 |
路桥建设 |
8.42 |
8.630 |
8.500 |
8.680 |
8.290 |
-0.21(-2.43%) |
2845530 |
24019604 |
2008-07-11 |
15:02:47 |
| 600265 |
景谷林业 |
9.05 |
8.830 |
8.710 |
9.300 |
8.660 |
0.22(2.49%) |
2274104 |
20472504 |
2008-07-11 |
15:02:47 |
| 600266 |
北京城建 |
13.19 |
13.550 |
13.300 |
13.800 |
13.000 |
-0.36(-2.66%) |
19006220 |
252971776 |
2008-07-11 |
15:02:47 |
| 600267 |
海正药业 |
18.19 |
18.060 |
17.710 |
18.400 |
17.690 |
0.13(0.72%) |
1702129 |
30868228 |
2008-07-11 |
15:02:47 |
| 600268 |
国电南自 |
14.34 |
14.340 |
14.280 |
14.500 |
14.000 |
0.00(0.00%) |
525024 |
7484537 |
2008-07-11 |
15:02:47 |
| 600269 |
赣粤高速 |
10.20 |
10.410 |
10.380 |
10.500 |
10.000 |
-0.21(-2.02%) |
3309453 |
33688000 |
2008-07-11 |
15:02:47 |
| 600270 |
外运发展 |
8.75 |
9.030 |
8.920 |
9.090 |
8.610 |
-0.28(-3.10%) |
3262860 |
28540982 |
2008-07-11 |
15:02:47 |
| 600271 |
航天信息 |
27.48 |
27.410 |
27.070 |
27.570 |
27.070 |
0.07(0.26%) |
736954 |
20134540 |
2008-07-11 |
15:02:47 |
| 600272 |
开开实业 |
6.69 |
6.730 |
6.650 |
6.750 |
6.480 |
-0.04(-0.59%) |
1275251 |
8401767 |
2008-07-11 |
15:02:47 |
| 600273 |
华芳纺织 |
4.21 |
4.330 |
4.390 |
4.390 |
4.130 |
-0.12(-2.77%) |
2268851 |
9583432 |
2008-07-11 |
15:02:47 |
| 600275 |
武昌鱼 |
2.99 |
3.080 |
3.080 |
3.110 |
2.930 |
-0.09(-2.92%) |
10349139 |
31056328 |
2008-07-11 |
15:02:47 |
| 600276 |
恒瑞医药 |
36.43 |
37.200 |
37.380 |
37.380 |
36.300 |
-0.77(-2.07%) |
1386900 |
51403680 |
2008-07-11 |
15:02:47 |
| 600277 |
亿利科技 |
13.41 |
13.090 |
13.090 |
13.500 |
12.800 |
0.32(2.44%) |
5726653 |
75314624 |
2008-07-11 |
15:02:47 |
| 600278 |
东方创业 |
7.80 |
7.910 |
7.800 |
7.960 |
7.610 |
-0.11(-1.39%) |
2221929 |
17251954 |
2008-07-11 |
15:02:47 |
| 600279 |
重庆港九 |
9.32 |
9.390 |
9.200 |
9.520 |
9.090 |
-0.07(-0.75%) |
1770104 |
16439040 |
2008-07-11 |
15:02:47 |
| 600280 |
南京中商 |
14.44 |
14.980 |
14.790 |
14.900 |
14.210 |
-0.54(-3.60%) |
306683 |
4414857 |
2008-07-11 |
15:02:47 |
| 600281 |
太化股份 |
5.98 |
6.120 |
6.010 |
6.140 |
5.870 |
-0.14(-2.29%) |
5097776 |
30357700 |
2008-07-11 |
15:02:47 |
| 600282 |
南钢股份 |
5.63 |
5.660 |
5.570 |
5.760 |
5.480 |
-0.03(-0.53%) |
13718728 |
76834664 |
2008-07-11 |
15:02:47 |
| 600283 |
钱江水利 |
8.17 |
7.830 |
7.960 |
8.580 |
7.910 |
0.34(4.34%) |
7419037 |
61440916 |
2008-07-11 |
15:02:47 |
| 600284 |
浦东建设 |
12.01 |
11.520 |
11.350 |
12.030 |
11.110 |
0.49(4.25%) |
14419073 |
167158912 |
2008-07-11 |
15:02:47 |
| 600285 |
羚锐股份 |
6.68 |
6.680 |
6.730 |
6.820 |
6.500 |
0.00(0.00%) |
8620917 |
57542696 |
2008-07-11 |
15:02:47 |
| 600287 |
江苏舜天 |
6.19 |
6.110 |
6.090 |
6.290 |
6.010 |
0.08(1.31%) |
2666904 |
16394413 |
2008-07-11 |
15:02:47 |
| 600288 |
大恒科技 |
7.87 |
7.830 |
7.790 |
8.070 |
7.630 |
0.04(0.51%) |
3934140 |
30810650 |
2008-07-11 |
15:02:47 |
| 600289 |
亿阳信通 |
13.13 |
13.000 |
13.000 |
13.380 |
12.700 |
0.13(1.00%) |
3380977 |
44326416 |
2008-07-11 |
15:02:47 |
| 600290 |
华仪电气 |
21.08 |
20.920 |
20.420 |
21.330 |
20.400 |
0.16(0.76%) |
1513363 |
31572832 |
2008-07-11 |
15:02:47 |
| 600291 |
西水股份 |
11.95 |
12.270 |
12.080 |
12.480 |
11.700 |
-0.32(-2.61%) |
5307149 |
63665512 |
2008-07-11 |
15:02:47 |
| 600292 |
九龙电力 |
5.47 |
5.530 |
5.480 |
5.700 |
5.300 |
-0.06(-1.08%) |
2839047 |
15499667 |
2008-07-11 |
15:02:47 |
| 600293 |
三峡新材 |
5.00 |
5.060 |
5.060 |
5.130 |
4.900 |
-0.06(-1.19%) |
4221631 |
21106226 |
2008-07-11 |
15:02:47 |
| 600295 |
鄂尔多斯 |
16.25 |
16.530 |
16.050 |
16.430 |
15.890 |
-0.28(-1.69%) |
5799079 |
93610816 |
2008-07-11 |
15:02:47 |
| 600297 |
美罗药业 |
8.25 |
8.370 |
8.220 |
8.410 |
8.150 |
-0.12(-1.43%) |
939981 |
7760324 |
2008-07-11 |
15:02:47 |
|
