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 |
| 600357 |
承德钒钛 |
8.34 |
8.260 |
8.150 |
8.500 |
8.120 |
0.08(0.97%) |
10751957 |
89158848 |
2008-07-11 |
15:02:47 |
| 600358 |
国旅联合 |
6.68 |
6.900 |
6.720 |
6.890 |
6.540 |
-0.22(-3.19%) |
14974733 |
100075440 |
2008-07-11 |
15:02:47 |
| 600359 |
新农开发 |
11.44 |
12.130 |
11.680 |
12.080 |
10.980 |
-0.69(-5.69%) |
22977534 |
261682320 |
2008-07-11 |
15:02:47 |
| 600360 |
华微电子 |
6.19 |
6.320 |
6.260 |
6.400 |
6.020 |
-0.13(-2.06%) |
7881093 |
49115448 |
2008-07-11 |
15:02:47 |
| 600361 |
华联综超 |
14.95 |
14.780 |
14.850 |
14.980 |
14.430 |
0.17(1.15%) |
1450319 |
21457436 |
2008-07-11 |
15:02:47 |
| 600362 |
江西铜业 |
25.18 |
25.330 |
25.200 |
26.150 |
24.750 |
-0.15(-0.59%) |
9035165 |
228554720 |
2008-07-11 |
15:02:47 |
| 600363 |
联创光电 |
6.25 |
6.430 |
6.420 |
6.560 |
6.110 |
-0.18(-2.80%) |
11070315 |
69933400 |
2008-07-11 |
15:02:47 |
| 600365 |
通葡股份 |
6.26 |
6.350 |
6.310 |
6.380 |
6.100 |
-0.09(-1.42%) |
1496461 |
9327869 |
2008-07-11 |
15:02:47 |
| 600366 |
宁波韵升 |
6.50 |
6.540 |
6.540 |
6.600 |
6.400 |
-0.04(-0.61%) |
1309347 |
8518845 |
2008-07-11 |
15:02:47 |
| 600367 |
红星发展 |
9.32 |
9.180 |
9.100 |
9.360 |
9.040 |
0.14(1.53%) |
3131178 |
28845280 |
2008-07-11 |
15:02:47 |
| 600368 |
五洲交通 |
5.13 |
5.220 |
5.240 |
5.290 |
5.020 |
-0.09(-1.72%) |
2079520 |
10643584 |
2008-07-11 |
15:02:47 |
| 600369 |
ST长运 |
13.15 |
12.520 |
12.410 |
13.150 |
12.360 |
0.63(5.03%) |
5017862 |
64641632 |
2008-07-11 |
15:02:47 |
| 600370 |
三房巷 |
4.54 |
4.600 |
4.570 |
4.650 |
4.450 |
-0.06(-1.30%) |
1241602 |
5602335 |
2008-07-11 |
15:02:47 |
| 600371 |
万向德农 |
12.17 |
12.420 |
12.100 |
12.380 |
11.820 |
-0.25(-2.01%) |
3717029 |
44837172 |
2008-07-11 |
15:02:47 |
| 600372 |
昌河股份 |
停牌 |
5.380 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600373 |
鑫新股份 |
6.79 |
6.950 |
6.870 |
7.010 |
6.710 |
-0.16(-2.30%) |
791429 |
5394274 |
2008-07-11 |
15:02:47 |
| 600375 |
星马汽车 |
5.31 |
5.370 |
5.380 |
5.510 |
5.240 |
-0.06(-1.12%) |
1518930 |
8137218 |
2008-07-11 |
15:02:47 |
| 600376 |
天鸿宝业 |
停牌 |
14.800 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600377 |
宁沪高速 |
6.45 |
6.410 |
6.410 |
6.450 |
6.300 |
0.04(0.62%) |
5134605 |
32825122 |
2008-07-11 |
15:02:47 |
| 600378 |
天科股份 |
7.39 |
7.600 |
7.600 |
7.730 |
7.250 |
-0.21(-2.76%) |
4807744 |
35819228 |
2008-07-11 |
15:02:47 |
| 600379 |
宝光股份 |
5.39 |
5.530 |
5.470 |
5.530 |
5.280 |
-0.14(-2.53%) |
1466585 |
7887275 |
2008-07-11 |
15:02:47 |
| 600380 |
健康元 |
6.60 |
6.780 |
6.660 |
6.830 |
6.430 |
-0.18(-2.65%) |
10814714 |
71372192 |
2008-07-11 |
15:02:47 |
| 600381 |
ST贤成 |
6.51 |
6.510 |
6.480 |
6.550 |
6.400 |
0.00(0.00%) |
2212981 |
14296097 |
2008-07-11 |
15:02:47 |
| 600382 |
广东明珠 |
8.28 |
8.420 |
8.400 |
8.580 |
8.140 |
-0.14(-1.66%) |
5004308 |
41456228 |
2008-07-11 |
15:02:47 |
| 600383 |
金地集团 |
10.06 |
10.530 |
10.360 |
10.640 |
9.650 |
-0.47(-4.46%) |
76391912 |
762676992 |
2008-07-11 |
15:02:47 |
| 600385 |
ST金泰 |
5.12 |
5.000 |
5.100 |
5.250 |
4.900 |
0.12(2.40%) |
12441345 |
63665736 |
2008-07-11 |
15:02:47 |
| 600386 |
ST北巴 |
13.46 |
13.310 |
13.030 |
13.720 |
12.950 |
0.15(1.13%) |
14245561 |
188365520 |
2008-07-11 |
15:02:47 |
| 600387 |
海越股份 |
8.69 |
8.690 |
8.700 |
8.770 |
8.430 |
0.00(0.00%) |
1955808 |
16792946 |
2008-07-11 |
15:02:47 |
| 600388 |
龙净环保 |
16.08 |
15.750 |
16.110 |
16.900 |
15.400 |
0.33(2.10%) |
8669006 |
140202640 |
2008-07-11 |
15:02:47 |
| 600389 |
江山股份 |
28.41 |
28.370 |
28.050 |
28.450 |
27.700 |
0.04(0.14%) |
2282902 |
63919480 |
2008-07-11 |
15:02:47 |
| 600390 |
金瑞科技 |
9.34 |
9.420 |
9.300 |
9.600 |
9.180 |
-0.08(-0.85%) |
1946854 |
18228312 |
2008-07-11 |
15:02:47 |
| 600391 |
成发科技 |
20.79 |
20.110 |
19.800 |
20.870 |
19.800 |
0.68(3.38%) |
1851319 |
38076428 |
2008-07-11 |
15:02:47 |
| 600392 |
太工天成 |
11.88 |
11.620 |
11.530 |
11.900 |
11.500 |
0.26(2.24%) |
1210542 |
14170046 |
2008-07-11 |
15:02:47 |
| 600393 |
东华实业 |
5.96 |
6.150 |
6.180 |
6.280 |
5.800 |
-0.19(-3.09%) |
2852203 |
17109232 |
2008-07-11 |
15:02:47 |
| 600395 |
盘江股份 |
27.18 |
26.010 |
26.590 |
27.350 |
26.270 |
1.17(4.50%) |
14093978 |
379373952 |
2008-07-11 |
15:02:47 |
| 600396 |
金山股份 |
8.81 |
8.960 |
8.870 |
8.990 |
8.660 |
-0.15(-1.67%) |
3830577 |
33642416 |
2008-07-11 |
15:02:47 |
| 600397 |
安源股份 |
6.30 |
6.460 |
6.320 |
6.560 |
6.240 |
-0.16(-2.48%) |
2577264 |
16277309 |
2008-07-11 |
15:02:47 |
| 600398 |
凯诺科技 |
3.82 |
3.930 |
3.920 |
3.980 |
3.740 |
-0.11(-2.80%) |
12094573 |
46205412 |
2008-07-11 |
15:02:47 |
| 600399 |
抚顺特钢 |
5.40 |
5.520 |
5.500 |
5.600 |
5.290 |
-0.12(-2.17%) |
3116857 |
16799092 |
2008-07-11 |
15:02:47 |
| 600400 |
红豆股份 |
4.72 |
4.810 |
4.750 |
4.800 |
4.550 |
-0.09(-1.87%) |
6462413 |
30082040 |
2008-07-11 |
15:02:47 |
| 600401 |
江苏申龙 |
4.65 |
4.540 |
4.530 |
4.650 |
4.400 |
0.11(2.42%) |
1484829 |
6736218 |
2008-07-11 |
15:02:47 |
| 600403 |
欣网视讯 |
6.73 |
6.750 |
6.710 |
6.940 |
6.520 |
-0.02(-0.30%) |
1352462 |
9135599 |
2008-07-11 |
15:02:47 |
| 600405 |
动力源 |
6.75 |
6.980 |
6.810 |
7.020 |
6.600 |
-0.23(-3.30%) |
4436117 |
29926728 |
2008-07-11 |
15:02:47 |
| 600406 |
国电南瑞 |
20.79 |
20.780 |
20.500 |
20.950 |
19.750 |
0.01(0.05%) |
1102508 |
22224984 |
2008-07-11 |
15:02:47 |
| 600408 |
安泰集团 |
11.54 |
11.030 |
11.000 |
11.590 |
10.980 |
0.51(4.62%) |
19757740 |
223275008 |
2008-07-11 |
15:02:47 |
| 600409 |
三友化工 |
10.50 |
10.240 |
10.200 |
10.520 |
10.010 |
0.26(2.54%) |
33735464 |
344775072 |
2008-07-11 |
15:02:47 |
| 600410 |
华胜天成 |
10.52 |
11.050 |
10.990 |
10.990 |
10.300 |
-0.53(-4.80%) |
4432244 |
47091496 |
2008-07-11 |
15:02:47 |
| 600415 |
小商品城 |
87.96 |
89.510 |
89.900 |
89.980 |
87.020 |
-1.55(-1.73%) |
254902 |
22448988 |
2008-07-11 |
15:02:47 |
| 600416 |
湘电股份 |
13.25 |
13.290 |
13.280 |
13.490 |
12.990 |
-0.04(-0.30%) |
3877338 |
50984336 |
2008-07-11 |
15:02:47 |
| 600418 |
江淮汽车 |
4.14 |
4.220 |
4.240 |
4.260 |
4.090 |
-0.08(-1.90%) |
4950335 |
20544312 |
2008-07-11 |
15:02:47 |
|
