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 |
| 600419 |
ST天宏 |
5.53 |
5.700 |
5.700 |
5.790 |
5.420 |
-0.17(-2.98%) |
247035 |
1367644 |
2008-07-11 |
15:02:47 |
| 600420 |
现代制药 |
7.57 |
7.290 |
7.210 |
7.580 |
7.200 |
0.28(3.84%) |
7877430 |
58524144 |
2008-07-11 |
15:02:47 |
| 600421 |
国药科技 |
4.17 |
4.220 |
4.200 |
4.270 |
4.100 |
-0.05(-1.18%) |
3105114 |
12949286 |
2008-07-11 |
15:02:47 |
| 600422 |
昆明制药 |
8.16 |
8.390 |
8.380 |
8.450 |
7.660 |
-0.23(-2.74%) |
11741600 |
94229256 |
2008-07-11 |
15:02:47 |
| 600423 |
柳化股份 |
17.13 |
17.310 |
17.790 |
17.790 |
16.830 |
-0.18(-1.04%) |
2178005 |
37497128 |
2008-07-11 |
15:02:47 |
| 600425 |
青松建化 |
11.16 |
11.140 |
11.150 |
11.460 |
10.880 |
0.02(0.18%) |
4188214 |
46558320 |
2008-07-11 |
15:02:47 |
| 600426 |
华鲁恒升 |
22.60 |
23.260 |
23.260 |
23.300 |
22.250 |
-0.66(-2.84%) |
2141857 |
48411296 |
2008-07-11 |
15:02:47 |
| 600428 |
中远航运 |
28.86 |
29.540 |
29.560 |
29.560 |
28.550 |
-0.68(-2.30%) |
2553887 |
73532576 |
2008-07-11 |
15:02:47 |
| 600429 |
ST三元 |
6.74 |
6.540 |
6.430 |
6.780 |
6.410 |
0.20(3.06%) |
8035036 |
53203888 |
2008-07-11 |
15:02:47 |
| 600432 |
吉恩镍业 |
25.98 |
26.010 |
26.290 |
26.870 |
25.500 |
-0.03(-0.12%) |
6440104 |
168726288 |
2008-07-11 |
15:02:47 |
| 600433 |
冠豪高新 |
7.95 |
7.770 |
7.630 |
7.990 |
7.560 |
0.18(2.32%) |
1405350 |
10915564 |
2008-07-11 |
15:02:47 |
| 600435 |
北方天鸟 |
20.36 |
18.510 |
18.390 |
20.360 |
18.250 |
1.85(9.99%) |
7702431 |
154190704 |
2008-07-11 |
15:02:47 |
| 600436 |
片仔癀 |
23.98 |
24.120 |
24.000 |
24.400 |
23.670 |
-0.14(-0.58%) |
213912 |
5144144 |
2008-07-11 |
15:02:47 |
| 600438 |
通威股份 |
16.08 |
16.430 |
16.360 |
16.660 |
15.680 |
-0.35(-2.13%) |
13416468 |
215410864 |
2008-07-11 |
15:02:47 |
| 600439 |
瑞贝卡 |
15.79 |
15.640 |
15.500 |
15.890 |
15.440 |
0.15(0.96%) |
1810012 |
28485680 |
2008-07-11 |
15:02:47 |
| 600444 |
国通管业 |
19.87 |
19.320 |
20.000 |
20.500 |
18.720 |
0.55(2.85%) |
4109521 |
80731536 |
2008-07-11 |
15:02:47 |
| 600446 |
金证股份 |
8.02 |
8.030 |
8.000 |
8.100 |
7.760 |
-0.01(-0.12%) |
868920 |
6887871 |
2008-07-11 |
15:02:47 |
| 600448 |
华纺股份 |
3.58 |
3.670 |
3.660 |
3.720 |
3.490 |
-0.09(-2.45%) |
3843808 |
13722122 |
2008-07-11 |
15:02:47 |
| 600449 |
赛马实业 |
13.81 |
13.340 |
13.320 |
13.990 |
12.920 |
0.47(3.52%) |
2989957 |
40149160 |
2008-07-11 |
15:02:47 |
| 600452 |
涪陵电力 |
5.92 |
5.620 |
5.650 |
5.940 |
5.560 |
0.30(5.34%) |
2077185 |
12047165 |
2008-07-11 |
15:02:47 |
| 600455 |
交大博通 |
停牌 |
13.380 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600456 |
宝钛股份 |
26.27 |
26.550 |
26.200 |
27.240 |
25.820 |
-0.28(-1.05%) |
2267850 |
59891040 |
2008-07-11 |
15:02:47 |
| 600458 |
时代新材 |
8.87 |
9.100 |
9.100 |
9.150 |
8.760 |
-0.23(-2.53%) |
2291331 |
20372336 |
2008-07-11 |
15:02:47 |
| 600459 |
贵研铂业 |
19.82 |
19.650 |
19.320 |
20.300 |
19.300 |
0.17(0.87%) |
3153775 |
62386312 |
2008-07-11 |
15:02:47 |
| 600460 |
士兰微 |
6.15 |
5.810 |
5.860 |
6.350 |
5.730 |
0.34(5.85%) |
8262050 |
50327332 |
2008-07-11 |
15:02:47 |
| 600461 |
洪城水业 |
7.54 |
7.520 |
7.450 |
7.600 |
7.410 |
0.02(0.27%) |
1027387 |
7697733 |
2008-07-11 |
15:02:47 |
| 600462 |
ST石岘 |
3.88 |
3.980 |
3.980 |
4.020 |
3.780 |
-0.10(-2.51%) |
1729445 |
6714872 |
2008-07-11 |
15:02:47 |
| 600463 |
空港股份 |
7.09 |
6.880 |
6.920 |
7.170 |
6.900 |
0.21(3.05%) |
2583612 |
18168764 |
2008-07-11 |
15:02:47 |
| 600466 |
ST迪康 |
5.54 |
5.700 |
5.650 |
5.750 |
5.480 |
-0.16(-2.81%) |
1449679 |
8061372 |
2008-07-11 |
15:02:47 |
| 600467 |
好当家 |
8.96 |
9.200 |
9.000 |
9.250 |
8.740 |
-0.24(-2.61%) |
7152667 |
64046948 |
2008-07-11 |
15:02:47 |
| 600468 |
百利电气 |
9.51 |
9.710 |
9.560 |
9.900 |
9.280 |
-0.20(-2.06%) |
3356871 |
31749892 |
2008-07-11 |
15:02:47 |
| 600469 |
风神股份 |
9.79 |
9.900 |
9.800 |
9.990 |
9.480 |
-0.11(-1.11%) |
2828757 |
27257380 |
2008-07-11 |
15:02:47 |
| 600470 |
六国化工 |
13.87 |
13.540 |
13.500 |
13.950 |
13.480 |
0.33(2.44%) |
7917393 |
108418320 |
2008-07-11 |
15:02:47 |
| 600475 |
华光股份 |
9.51 |
9.560 |
9.500 |
9.690 |
9.300 |
-0.05(-0.52%) |
1961764 |
18549262 |
2008-07-11 |
15:02:47 |
| 600476 |
湘邮科技 |
6.29 |
6.510 |
6.420 |
6.600 |
6.130 |
-0.22(-3.38%) |
2172251 |
13710296 |
2008-07-11 |
15:02:47 |
| 600477 |
杭萧钢构 |
7.45 |
7.380 |
7.380 |
7.650 |
7.270 |
0.07(0.95%) |
2583973 |
19199724 |
2008-07-11 |
15:02:47 |
| 600478 |
力元新材 |
19.52 |
19.970 |
19.970 |
20.120 |
18.990 |
-0.45(-2.25%) |
2438084 |
47292144 |
2008-07-11 |
15:02:47 |
| 600479 |
千金药业 |
20.20 |
20.390 |
20.190 |
20.550 |
19.810 |
-0.19(-0.93%) |
366302 |
7379510 |
2008-07-11 |
15:02:47 |
| 600480 |
凌云股份 |
5.99 |
6.130 |
6.150 |
6.240 |
5.900 |
-0.14(-2.28%) |
1878884 |
11322355 |
2008-07-11 |
15:02:47 |
| 600481 |
双良股份 |
7.49 |
7.750 |
7.650 |
7.850 |
7.300 |
-0.26(-3.35%) |
5925956 |
44336436 |
2008-07-11 |
15:02:47 |
| 600482 |
风帆股份 |
10.40 |
10.160 |
10.250 |
10.450 |
10.000 |
0.24(2.36%) |
5903442 |
60667352 |
2008-07-11 |
15:02:47 |
| 600483 |
福建南纺 |
4.19 |
4.230 |
4.230 |
4.260 |
4.110 |
-0.04(-0.95%) |
1623829 |
6743896 |
2008-07-11 |
15:02:47 |
| 600485 |
中创信测 |
11.86 |
12.590 |
12.580 |
12.590 |
11.520 |
-0.73(-5.80%) |
4518113 |
54053000 |
2008-07-11 |
15:02:47 |
| 600486 |
扬农化工 |
33.15 |
33.840 |
33.580 |
34.000 |
33.000 |
-0.69(-2.04%) |
237170 |
7920999 |
2008-07-11 |
15:02:47 |
| 600487 |
亨通光电 |
11.79 |
12.270 |
12.110 |
12.380 |
11.560 |
-0.48(-3.91%) |
3146280 |
37219216 |
2008-07-11 |
15:02:47 |
| 600488 |
天药股份 |
8.34 |
8.500 |
8.360 |
8.550 |
8.160 |
-0.16(-1.88%) |
7436271 |
62016880 |
2008-07-11 |
15:02:47 |
| 600489 |
中金黄金 |
53.69 |
52.340 |
53.310 |
54.990 |
53.020 |
1.35(2.58%) |
3942888 |
212799328 |
2008-07-11 |
15:02:47 |
| 600490 |
中科合臣 |
5.24 |
5.340 |
5.360 |
5.390 |
5.100 |
-0.10(-1.87%) |
1171826 |
6116717 |
2008-07-11 |
15:02:47 |
| 600491 |
龙元建设 |
7.78 |
7.870 |
7.800 |
7.960 |
7.650 |
-0.09(-1.14%) |
2073084 |
16062034 |
2008-07-11 |
15:02:47 |
| 600493 |
凤竹纺织 |
4.62 |
4.670 |
4.600 |
4.690 |
4.510 |
-0.05(-1.07%) |
1513790 |
6949053 |
2008-07-11 |
15:02:47 |
|
