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 |
| 600298 |
安琪酵母 |
13.22 |
13.300 |
13.190 |
13.400 |
12.950 |
-0.08(-0.60%) |
1748878 |
22914132 |
2008-07-11 |
15:02:47 |
| 600299 |
蓝星新材 |
17.27 |
18.100 |
17.900 |
18.150 |
17.000 |
-0.83(-4.59%) |
7538093 |
130867128 |
2008-07-11 |
15:02:47 |
| 600300 |
维维股份 |
5.32 |
5.430 |
5.350 |
5.480 |
5.200 |
-0.11(-2.03%) |
3216305 |
16988848 |
2008-07-11 |
15:02:47 |
| 600301 |
南化股份 |
7.11 |
7.360 |
7.250 |
7.320 |
7.060 |
-0.25(-3.40%) |
1193496 |
8502165 |
2008-07-11 |
15:02:47 |
| 600302 |
标准股份 |
4.48 |
4.520 |
4.550 |
4.590 |
4.410 |
-0.04(-0.88%) |
2169617 |
9708329 |
2008-07-11 |
15:02:47 |
| 600303 |
曙光股份 |
6.91 |
6.830 |
6.780 |
6.930 |
6.670 |
0.08(1.17%) |
3364445 |
22797380 |
2008-07-11 |
15:02:47 |
| 600305 |
恒顺醋业 |
9.97 |
9.810 |
9.760 |
10.300 |
9.750 |
0.16(1.63%) |
2215037 |
22247228 |
2008-07-11 |
15:02:47 |
| 600306 |
商业城 |
13.43 |
13.260 |
12.980 |
13.440 |
12.940 |
0.17(1.28%) |
5394628 |
71345680 |
2008-07-11 |
15:02:47 |
| 600307 |
酒钢宏兴 |
10.31 |
10.600 |
10.390 |
10.650 |
10.070 |
-0.29(-2.74%) |
9211442 |
94404440 |
2008-07-11 |
15:02:47 |
| 600308 |
华泰股份 |
13.69 |
14.070 |
13.880 |
14.070 |
13.480 |
-0.38(-2.70%) |
3901230 |
53410916 |
2008-07-11 |
15:02:47 |
| 600309 |
烟台万华 |
20.70 |
20.940 |
20.810 |
20.990 |
20.400 |
-0.24(-1.15%) |
4012315 |
82830864 |
2008-07-11 |
15:02:47 |
| 600310 |
桂东电力 |
14.66 |
14.850 |
14.840 |
15.080 |
14.410 |
-0.19(-1.28%) |
581404 |
8520638 |
2008-07-11 |
15:02:47 |
| 600311 |
荣华实业 |
10.15 |
9.860 |
9.580 |
10.290 |
9.510 |
0.29(2.94%) |
47016192 |
470372896 |
2008-07-11 |
15:02:47 |
| 600312 |
平高电气 |
停牌 |
10.100 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600313 |
ST中农 |
5.18 |
5.250 |
5.090 |
5.330 |
5.090 |
-0.07(-1.33%) |
1298290 |
6736115 |
2008-07-11 |
15:02:47 |
| 600315 |
上海家化 |
30.46 |
30.500 |
30.050 |
30.880 |
30.050 |
-0.04(-0.13%) |
40496 |
1232171 |
2008-07-11 |
15:02:47 |
| 600316 |
洪都航空 |
17.60 |
17.900 |
17.610 |
18.000 |
17.170 |
-0.30(-1.68%) |
3951972 |
69218080 |
2008-07-11 |
15:02:47 |
| 600317 |
营口港 |
10.38 |
10.530 |
10.510 |
10.580 |
10.210 |
-0.15(-1.42%) |
1186808 |
12329490 |
2008-07-11 |
15:02:47 |
| 600318 |
巢东股份 |
6.28 |
6.530 |
6.480 |
6.590 |
6.110 |
-0.25(-3.83%) |
3666963 |
22956856 |
2008-07-11 |
15:02:47 |
| 600319 |
亚星化学 |
5.32 |
5.650 |
5.500 |
5.630 |
5.110 |
-0.33(-5.84%) |
5988685 |
31920380 |
2008-07-11 |
15:02:47 |
| 600320 |
振华港机 |
12.71 |
12.470 |
12.390 |
12.840 |
12.390 |
0.24(1.92%) |
21791646 |
275299456 |
2008-07-11 |
15:02:47 |
| 600321 |
国栋建设 |
6.42 |
6.500 |
6.500 |
6.600 |
6.300 |
-0.08(-1.23%) |
3125840 |
20012832 |
2008-07-11 |
15:02:47 |
| 600322 |
天房发展 |
5.86 |
5.570 |
5.540 |
5.900 |
5.430 |
0.29(5.21%) |
30622612 |
174355968 |
2008-07-11 |
15:02:47 |
| 600323 |
南海发展 |
8.70 |
8.840 |
8.770 |
8.880 |
8.590 |
-0.14(-1.58%) |
1548029 |
13450335 |
2008-07-11 |
15:02:47 |
| 600325 |
华发股份 |
13.30 |
13.230 |
13.150 |
13.560 |
12.800 |
0.07(0.53%) |
7909547 |
104028848 |
2008-07-11 |
15:02:47 |
| 600326 |
西藏天路 |
6.20 |
6.370 |
6.440 |
6.500 |
6.070 |
-0.17(-2.67%) |
6237208 |
38858040 |
2008-07-11 |
15:02:47 |
| 600327 |
大厦股份 |
9.60 |
9.960 |
9.830 |
10.080 |
9.500 |
-0.36(-3.61%) |
4058143 |
39375544 |
2008-07-11 |
15:02:47 |
| 600328 |
兰太实业 |
11.00 |
10.730 |
10.740 |
11.080 |
10.670 |
0.27(2.52%) |
4643368 |
50662172 |
2008-07-11 |
15:02:47 |
| 600329 |
中新药业 |
11.31 |
11.070 |
11.010 |
11.350 |
10.600 |
0.24(2.17%) |
1932337 |
21170408 |
2008-07-11 |
15:02:47 |
| 600330 |
天通股份 |
4.73 |
4.740 |
4.710 |
4.880 |
4.610 |
-0.01(-0.21%) |
5227879 |
24780644 |
2008-07-11 |
15:02:47 |
| 600331 |
宏达股份 |
14.49 |
13.810 |
13.810 |
14.990 |
13.190 |
0.68(4.92%) |
135617936 |
1903447424 |
2008-07-11 |
15:02:47 |
| 600332 |
广州药业 |
11.77 |
11.440 |
11.380 |
11.800 |
11.300 |
0.33(2.88%) |
1614166 |
18624292 |
2008-07-11 |
15:02:47 |
| 600333 |
长春燃气 |
8.58 |
8.870 |
8.700 |
8.990 |
8.460 |
-0.29(-3.27%) |
11374178 |
98989008 |
2008-07-11 |
15:02:47 |
| 600335 |
鼎盛天工 |
7.29 |
7.110 |
7.010 |
7.350 |
7.010 |
0.18(2.53%) |
8052126 |
57701408 |
2008-07-11 |
15:02:47 |
| 600336 |
澳柯玛 |
5.09 |
5.210 |
5.150 |
5.250 |
5.010 |
-0.12(-2.30%) |
2051786 |
10530914 |
2008-07-11 |
15:02:47 |
| 600337 |
美克股份 |
5.90 |
6.090 |
6.020 |
6.140 |
5.790 |
-0.19(-3.12%) |
2368027 |
14048940 |
2008-07-11 |
15:02:47 |
| 600338 |
ST珠峰 |
6.29 |
6.200 |
6.280 |
6.510 |
6.060 |
0.09(1.45%) |
1241603 |
7877329 |
2008-07-11 |
15:02:47 |
| 600339 |
天利高新 |
9.20 |
9.060 |
8.960 |
9.350 |
8.900 |
0.14(1.55%) |
7039722 |
64207544 |
2008-07-11 |
15:02:47 |
| 600340 |
国祥股份 |
停牌 |
8.920 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600343 |
航天动力 |
12.89 |
12.800 |
12.850 |
13.200 |
12.500 |
0.09(0.70%) |
1545016 |
19744862 |
2008-07-11 |
15:02:47 |
| 600345 |
长江通信 |
7.75 |
7.580 |
7.620 |
7.760 |
7.410 |
0.17(2.24%) |
1865719 |
14125644 |
2008-07-11 |
15:02:47 |
| 600346 |
大橡塑 |
7.11 |
7.250 |
7.200 |
7.300 |
6.940 |
-0.14(-1.93%) |
1069304 |
7568458 |
2008-07-11 |
15:02:47 |
| 600348 |
国阳新能 |
48.46 |
47.750 |
47.600 |
49.260 |
46.610 |
0.71(1.49%) |
10342863 |
495811072 |
2008-07-11 |
15:02:47 |
| 600350 |
山东高速 |
5.78 |
5.880 |
5.920 |
5.930 |
5.700 |
-0.10(-1.70%) |
3284308 |
19040644 |
2008-07-11 |
15:02:47 |
| 600351 |
亚宝药业 |
13.72 |
13.720 |
13.730 |
13.920 |
13.410 |
0.00(0.00%) |
1058734 |
14401622 |
2008-07-11 |
15:02:47 |
| 600352 |
浙江龙盛 |
16.72 |
16.630 |
16.660 |
17.100 |
16.160 |
0.09(0.54%) |
13518130 |
223881296 |
2008-07-11 |
15:02:47 |
| 600353 |
旭光股份 |
5.89 |
5.900 |
5.880 |
5.980 |
5.700 |
-0.01(-0.17%) |
856403 |
4976443 |
2008-07-11 |
15:02:47 |
| 600354 |
敦煌种业 |
14.44 |
14.670 |
14.330 |
14.760 |
13.900 |
-0.23(-1.57%) |
11899652 |
170343840 |
2008-07-11 |
15:02:47 |
| 600355 |
精伦电子 |
4.32 |
4.370 |
4.380 |
4.450 |
4.250 |
-0.05(-1.14%) |
1274814 |
5498988 |
2008-07-11 |
15:02:47 |
| 600356 |
恒丰纸业 |
7.73 |
7.810 |
7.790 |
7.810 |
7.540 |
-0.08(-1.02%) |
935604 |
7155604 |
2008-07-11 |
15:02:47 |
|
