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 |
| 600495 |
晋西车轴 |
12.43 |
12.580 |
12.600 |
12.680 |
12.140 |
-0.15(-1.19%) |
1175548 |
14518896 |
2008-07-11 |
15:02:47 |
| 600496 |
长江精工 |
5.60 |
5.700 |
5.610 |
5.710 |
5.450 |
-0.10(-1.75%) |
2730379 |
15149911 |
2008-07-11 |
15:02:47 |
| 600497 |
驰宏锌锗 |
18.96 |
18.340 |
18.280 |
19.510 |
18.260 |
0.62(3.38%) |
22049740 |
416860992 |
2008-07-11 |
15:02:47 |
| 600498 |
烽火通信 |
10.60 |
10.740 |
10.920 |
10.920 |
10.350 |
-0.14(-1.30%) |
2828581 |
29903484 |
2008-07-11 |
15:02:47 |
| 600499 |
科达机电 |
20.46 |
20.590 |
20.400 |
20.650 |
20.100 |
-0.13(-0.63%) |
646640 |
13164016 |
2008-07-11 |
15:02:47 |
| 600500 |
中化国际 |
12.93 |
12.620 |
12.850 |
13.180 |
12.630 |
0.31(2.46%) |
15391812 |
198454208 |
2008-07-11 |
15:02:47 |
| 600501 |
航天晨光 |
8.58 |
8.250 |
8.180 |
8.780 |
8.060 |
0.33(4.00%) |
8500581 |
71109264 |
2008-07-11 |
15:02:47 |
| 600502 |
安徽水利 |
4.95 |
5.080 |
5.020 |
5.110 |
4.880 |
-0.13(-2.56%) |
1695859 |
8466172 |
2008-07-11 |
15:02:47 |
| 600503 |
SST新智 |
停牌 |
20.740 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600505 |
西昌电力 |
5.40 |
4.990 |
5.280 |
5.490 |
5.270 |
0.41(8.22%) |
11221822 |
60886544 |
2008-07-11 |
15:02:47 |
| 600506 |
香梨股份 |
10.43 |
11.070 |
10.800 |
10.800 |
10.180 |
-0.64(-5.78%) |
11885597 |
123694760 |
2008-07-11 |
15:02:47 |
| 600507 |
长力股份 |
4.15 |
4.230 |
4.160 |
4.250 |
4.100 |
-0.08(-1.89%) |
2725425 |
11311400 |
2008-07-11 |
15:02:47 |
| 600508 |
上海能源 |
18.89 |
18.640 |
18.650 |
19.230 |
18.590 |
0.25(1.34%) |
5504835 |
103731520 |
2008-07-11 |
15:02:47 |
| 600509 |
天富热电 |
10.40 |
10.070 |
9.950 |
10.440 |
9.950 |
0.33(3.28%) |
12565315 |
128711008 |
2008-07-11 |
15:02:47 |
| 600510 |
黑牡丹 |
5.73 |
5.630 |
5.720 |
5.980 |
5.520 |
0.10(1.78%) |
6056337 |
34700120 |
2008-07-11 |
15:02:47 |
| 600511 |
国药股份 |
30.70 |
30.750 |
30.600 |
30.900 |
29.810 |
-0.05(-0.16%) |
510309 |
15470515 |
2008-07-11 |
15:02:47 |
| 600512 |
腾达建设 |
5.29 |
5.410 |
5.360 |
5.440 |
5.190 |
-0.12(-2.22%) |
3337778 |
17577688 |
2008-07-11 |
15:02:47 |
| 600513 |
联环药业 |
7.73 |
7.930 |
7.880 |
7.990 |
7.600 |
-0.20(-2.52%) |
636987 |
4936680 |
2008-07-11 |
15:02:47 |
| 600515 |
ST一投 |
3.70 |
3.800 |
3.700 |
3.790 |
3.650 |
-0.10(-2.63%) |
3685556 |
13618083 |
2008-07-11 |
15:02:47 |
| 600516 |
ST方大 |
15.64 |
15.620 |
15.520 |
15.800 |
15.400 |
0.02(0.13%) |
3043163 |
47511332 |
2008-07-11 |
15:02:47 |
| 600517 |
置信电气 |
24.19 |
24.780 |
24.000 |
24.700 |
23.800 |
-0.59(-2.38%) |
551509 |
13305926 |
2008-07-11 |
15:02:47 |
| 600518 |
康美药业 |
9.10 |
9.270 |
9.180 |
9.350 |
8.880 |
-0.17(-1.83%) |
4631176 |
41851196 |
2008-07-11 |
15:02:47 |
| 600519 |
贵州茅台 |
144.51 |
146.050 |
145.010 |
146.780 |
144.000 |
-1.54(-1.05%) |
301677 |
43833508 |
2008-07-11 |
15:02:47 |
| 600520 |
三佳科技 |
5.48 |
5.510 |
5.440 |
5.550 |
5.400 |
-0.03(-0.54%) |
886949 |
4849250 |
2008-07-11 |
15:02:47 |
| 600521 |
华海药业 |
17.83 |
17.420 |
17.260 |
17.840 |
16.900 |
0.41(2.35%) |
1915097 |
33616556 |
2008-07-11 |
15:02:47 |
| 600522 |
中天科技 |
9.83 |
10.010 |
10.000 |
10.070 |
9.690 |
-0.18(-1.80%) |
1703197 |
16741631 |
2008-07-11 |
15:02:47 |
| 600523 |
贵航股份 |
11.74 |
11.870 |
11.700 |
12.000 |
11.230 |
-0.13(-1.10%) |
2645591 |
30612956 |
2008-07-11 |
15:02:47 |
| 600525 |
长园新材 |
21.88 |
22.940 |
22.950 |
22.950 |
21.380 |
-1.06(-4.62%) |
1305066 |
28771672 |
2008-07-11 |
15:02:47 |
| 600526 |
菲达环保 |
14.00 |
13.400 |
13.550 |
14.740 |
13.510 |
0.60(4.48%) |
9604216 |
137426784 |
2008-07-11 |
15:02:47 |
| 600527 |
江南高纤 |
5.82 |
5.960 |
5.750 |
5.930 |
5.510 |
-0.14(-2.35%) |
4777212 |
27349400 |
2008-07-11 |
15:02:47 |
| 600528 |
中铁二局 |
7.93 |
8.120 |
8.000 |
8.150 |
7.690 |
-0.19(-2.34%) |
23624812 |
186567664 |
2008-07-11 |
15:02:47 |
| 600529 |
山东药玻 |
8.17 |
8.350 |
8.270 |
8.370 |
8.060 |
-0.18(-2.16%) |
2536612 |
20663388 |
2008-07-11 |
15:02:47 |
| 600530 |
交大昂立 |
7.73 |
7.750 |
7.680 |
7.900 |
7.580 |
-0.02(-0.26%) |
1373287 |
10612976 |
2008-07-11 |
15:02:47 |
| 600531 |
豫光金铅 |
15.88 |
15.500 |
16.120 |
16.600 |
15.450 |
0.38(2.45%) |
4532271 |
72590880 |
2008-07-11 |
15:02:47 |
| 600532 |
华阳科技 |
4.96 |
5.130 |
5.120 |
5.200 |
4.880 |
-0.17(-3.31%) |
1065850 |
5348036 |
2008-07-11 |
15:02:47 |
| 600533 |
栖霞建设 |
8.92 |
9.290 |
9.150 |
9.310 |
8.750 |
-0.37(-3.98%) |
12320091 |
110578456 |
2008-07-11 |
15:02:47 |
| 600535 |
天士力 |
12.54 |
12.710 |
12.600 |
12.680 |
12.310 |
-0.17(-1.34%) |
1391985 |
17357632 |
2008-07-11 |
15:02:47 |
| 600536 |
中国软件 |
11.86 |
11.700 |
11.560 |
12.160 |
11.560 |
0.16(1.37%) |
1107444 |
13183853 |
2008-07-11 |
15:02:47 |
| 600537 |
海通集团 |
5.69 |
5.910 |
5.840 |
5.890 |
5.560 |
-0.22(-3.72%) |
3184726 |
18091716 |
2008-07-11 |
15:02:47 |
| 600538 |
北海国发 |
5.18 |
5.260 |
5.210 |
5.300 |
5.000 |
-0.08(-1.52%) |
8058599 |
41326688 |
2008-07-11 |
15:02:47 |
| 600539 |
狮头股份 |
5.58 |
5.980 |
6.000 |
6.000 |
5.380 |
-0.40(-6.69%) |
8229732 |
46117460 |
2008-07-11 |
15:02:47 |
| 600540 |
新赛股份 |
停牌 |
11.190 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:02:47 |
| 600543 |
莫高股份 |
15.36 |
15.240 |
15.350 |
15.460 |
14.890 |
0.12(0.79%) |
1303766 |
19727352 |
2008-07-11 |
15:02:47 |
| 600545 |
新疆城建 |
5.82 |
6.010 |
5.900 |
6.100 |
5.520 |
-0.19(-3.16%) |
7031197 |
40657712 |
2008-07-11 |
15:02:47 |
| 600546 |
中油化建 |
6.71 |
6.930 |
6.770 |
6.970 |
6.600 |
-0.22(-3.17%) |
2101391 |
14124425 |
2008-07-11 |
15:02:47 |
| 600547 |
山东黄金 |
59.06 |
56.570 |
57.940 |
59.990 |
57.900 |
2.49(4.40%) |
4829452 |
284549472 |
2008-07-11 |
15:02:47 |
| 600548 |
深高速 |
6.02 |
6.350 |
6.200 |
6.320 |
5.820 |
-0.33(-5.20%) |
7792464 |
46907496 |
2008-07-11 |
15:02:47 |
| 600549 |
厦门钨业 |
9.44 |
9.270 |
9.210 |
9.650 |
9.210 |
0.17(1.83%) |
7467802 |
70081768 |
2008-07-11 |
15:02:47 |
| 600550 |
天威保变 |
34.36 |
33.950 |
33.900 |
34.900 |
33.560 |
0.41(1.21%) |
9245583 |
315136928 |
2008-07-11 |
15:02:47 |
| 600551 |
科大创新 |
17.72 |
17.580 |
17.450 |
17.800 |
17.110 |
0.14(0.80%) |
533179 |
9361901 |
2008-07-11 |
15:02:47 |
|
