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 |
| 600552 |
ST方兴 |
7.66 |
7.900 |
7.740 |
7.950 |
7.420 |
-0.24(-3.04%) |
2228167 |
17035518 |
2008-07-11 |
15:02:47 |
| 600553 |
太行水泥 |
5.23 |
5.470 |
5.610 |
5.670 |
5.060 |
-0.24(-4.39%) |
12595910 |
67269048 |
2008-07-11 |
15:02:47 |
| 600555 |
九龙山 |
9.77 |
9.850 |
9.730 |
9.960 |
9.450 |
-0.08(-0.81%) |
4205611 |
40685300 |
2008-07-11 |
15:02:47 |
| 600556 |
ST北生 |
4.18 |
4.380 |
4.250 |
4.270 |
4.160 |
-0.20(-4.57%) |
13567032 |
56621064 |
2008-07-11 |
15:02:47 |
| 600557 |
N康缘 |
21.89 |
21.900 |
21.820 |
22.150 |
21.400 |
-0.01(-0.05%) |
769750 |
16739485 |
2008-07-11 |
15:02:47 |
| 600558 |
大西洋 |
10.37 |
10.470 |
10.450 |
10.690 |
10.210 |
-0.10(-0.96%) |
1307114 |
13598164 |
2008-07-11 |
15:02:47 |
| 600559 |
老白干酒 |
14.07 |
13.660 |
13.500 |
14.190 |
13.400 |
0.41(3.00%) |
3360384 |
46854236 |
2008-07-11 |
15:02:47 |
| 600560 |
金自天正 |
10.48 |
10.610 |
10.520 |
10.670 |
10.310 |
-0.13(-1.23%) |
691068 |
7239113 |
2008-07-11 |
15:02:47 |
| 600561 |
江西长运 |
6.74 |
6.830 |
6.700 |
6.810 |
6.580 |
-0.09(-1.32%) |
2550399 |
17085448 |
2008-07-11 |
15:02:47 |
| 600562 |
高淳陶瓷 |
6.50 |
6.610 |
6.600 |
6.680 |
6.390 |
-0.11(-1.66%) |
592990 |
3865195 |
2008-07-11 |
15:02:47 |
| 600563 |
法拉电子 |
10.23 |
10.350 |
10.210 |
10.350 |
10.080 |
-0.12(-1.16%) |
760252 |
7729242 |
2008-07-11 |
15:02:47 |
| 600565 |
迪马股份 |
6.49 |
6.500 |
6.440 |
6.550 |
6.300 |
-0.01(-0.15%) |
4976607 |
31774580 |
2008-07-11 |
15:02:47 |
| 600566 |
洪城股份 |
6.22 |
6.200 |
6.110 |
6.280 |
6.100 |
0.02(0.32%) |
1185915 |
7308402 |
2008-07-11 |
15:02:47 |
| 600567 |
山鹰纸业 |
4.44 |
4.440 |
4.440 |
4.580 |
4.350 |
0.00(0.00%) |
8583646 |
38155364 |
2008-07-11 |
15:02:47 |
| 600568 |
ST潜药 |
5.80 |
5.830 |
5.790 |
5.880 |
5.700 |
-0.03(-0.51%) |
967852 |
5581473 |
2008-07-11 |
15:02:47 |
| 600569 |
安阳钢铁 |
5.14 |
5.250 |
5.200 |
5.270 |
5.030 |
-0.11(-2.10%) |
13570241 |
69585928 |
2008-07-11 |
15:02:47 |
| 600570 |
恒生电子 |
14.20 |
14.470 |
14.300 |
14.400 |
13.940 |
-0.27(-1.87%) |
671722 |
9452355 |
2008-07-11 |
15:02:47 |
| 600571 |
信雅达 |
5.80 |
6.020 |
5.950 |
6.020 |
5.680 |
-0.22(-3.65%) |
2660205 |
15503439 |
2008-07-11 |
15:02:47 |
| 600572 |
康恩贝 |
7.74 |
7.970 |
7.900 |
7.990 |
7.570 |
-0.23(-2.89%) |
4372115 |
33715072 |
2008-07-11 |
15:02:47 |
| 600573 |
惠泉啤酒 |
6.67 |
6.770 |
6.700 |
6.800 |
6.520 |
-0.10(-1.48%) |
1331349 |
8835678 |
2008-07-11 |
15:02:47 |
| 600575 |
芜湖港 |
4.73 |
4.760 |
4.710 |
4.780 |
4.570 |
-0.03(-0.63%) |
4569655 |
21265820 |
2008-07-11 |
15:02:47 |
| 600576 |
万好万家 |
5.87 |
6.050 |
5.960 |
6.070 |
5.730 |
-0.18(-2.98%) |
1562918 |
9130088 |
2008-07-11 |
15:02:47 |
| 600577 |
精达股份 |
5.39 |
5.100 |
5.180 |
5.420 |
5.110 |
0.29(5.69%) |
9860996 |
51671672 |
2008-07-11 |
15:02:47 |
| 600578 |
京能热电 |
12.42 |
12.150 |
12.150 |
12.600 |
12.010 |
0.27(2.22%) |
6677740 |
82256544 |
2008-07-11 |
15:02:47 |
| 600579 |
ST黄海 |
3.69 |
3.770 |
3.780 |
3.810 |
3.600 |
-0.08(-2.12%) |
1242798 |
4585587 |
2008-07-11 |
15:02:47 |
| 600580 |
卧龙电气 |
7.15 |
7.150 |
7.160 |
7.360 |
6.980 |
0.00(0.00%) |
2393909 |
17016152 |
2008-07-11 |
15:02:47 |
| 600581 |
八一钢铁 |
10.70 |
10.830 |
10.700 |
10.880 |
10.300 |
-0.13(-1.20%) |
12664025 |
133086296 |
2008-07-11 |
15:02:47 |
| 600582 |
天地科技 |
22.68 |
23.120 |
23.000 |
23.290 |
21.900 |
-0.44(-1.90%) |
845871 |
18878296 |
2008-07-11 |
15:02:47 |
| 600583 |
海油工程 |
24.15 |
24.530 |
24.410 |
24.800 |
23.900 |
-0.38(-1.55%) |
1490894 |
36377400 |
2008-07-11 |
15:02:47 |
| 600584 |
长电科技 |
5.34 |
5.410 |
5.320 |
5.420 |
5.150 |
-0.07(-1.29%) |
15497028 |
81548736 |
2008-07-11 |
15:02:47 |
| 600585 |
海螺水泥 |
43.00 |
42.680 |
42.030 |
43.380 |
41.000 |
0.32(0.75%) |
4870413 |
205675568 |
2008-07-11 |
15:02:47 |
| 600586 |
金晶科技 |
11.39 |
11.510 |
11.500 |
11.680 |
11.200 |
-0.12(-1.04%) |
3790765 |
42982344 |
2008-07-11 |
15:02:47 |
| 600587 |
新华医疗 |
8.18 |
8.230 |
8.200 |
8.350 |
8.050 |
-0.05(-0.61%) |
1442315 |
11777132 |
2008-07-11 |
15:02:47 |
| 600588 |
用友软件 |
30.23 |
29.320 |
29.200 |
30.590 |
29.000 |
0.91(3.10%) |
1902055 |
57217952 |
2008-07-11 |
15:02:47 |
| 600589 |
广东榕泰 |
5.42 |
5.380 |
5.300 |
5.450 |
5.180 |
0.04(0.74%) |
8223253 |
43563140 |
2008-07-11 |
15:02:47 |
| 600590 |
泰豪科技 |
6.77 |
6.910 |
6.830 |
6.950 |
6.540 |
-0.14(-2.03%) |
3473350 |
23344840 |
2008-07-11 |
15:02:47 |
| 600591 |
上海航空 |
6.02 |
6.090 |
6.080 |
6.250 |
5.900 |
-0.07(-1.15%) |
8795337 |
53205744 |
2008-07-11 |
15:02:47 |
| 600592 |
龙溪股份 |
7.58 |
7.660 |
7.650 |
7.800 |
7.450 |
-0.08(-1.04%) |
1822239 |
13767837 |
2008-07-11 |
15:02:47 |
| 600593 |
大连圣亚 |
6.78 |
6.870 |
6.760 |
6.850 |
6.630 |
-0.09(-1.31%) |
1221414 |
8198738 |
2008-07-11 |
15:02:47 |
| 600594 |
益佰制药 |
8.48 |
8.690 |
8.580 |
8.800 |
8.280 |
-0.21(-2.42%) |
4699841 |
39650396 |
2008-07-11 |
15:02:47 |
| 600595 |
中孚实业 |
13.98 |
13.470 |
13.700 |
14.650 |
13.520 |
0.51(3.79%) |
12709407 |
178883872 |
2008-07-11 |
15:02:47 |
| 600596 |
新安股份 |
63.52 |
64.570 |
64.000 |
65.000 |
61.880 |
-1.05(-1.63%) |
1923592 |
120812104 |
2008-07-11 |
15:02:47 |
| 600597 |
光明乳业 |
7.35 |
7.550 |
7.460 |
7.560 |
7.230 |
-0.20(-2.65%) |
3090229 |
22711640 |
2008-07-11 |
15:02:47 |
| 600598 |
北大荒 |
16.83 |
17.280 |
16.950 |
17.200 |
16.410 |
-0.45(-2.60%) |
18613200 |
310135008 |
2008-07-11 |
15:02:47 |
| 600599 |
ST花炮 |
11.06 |
10.670 |
10.450 |
11.080 |
10.350 |
0.39(3.66%) |
3731071 |
39884472 |
2008-07-11 |
15:02:47 |
| 600600 |
青岛啤酒 |
23.28 |
23.350 |
23.130 |
23.970 |
22.510 |
-0.07(-0.30%) |
2800533 |
64746828 |
2008-07-11 |
15:02:47 |
| 600601 |
方正科技 |
5.36 |
5.450 |
5.400 |
5.530 |
5.220 |
-0.09(-1.65%) |
26905192 |
144165168 |
2008-07-11 |
15:02:47 |
| 600602 |
广电电子 |
4.70 |
4.650 |
4.670 |
4.730 |
4.600 |
0.05(1.08%) |
7038381 |
32859580 |
2008-07-11 |
15:02:47 |
| 600603 |
ST兴业 |
5.83 |
5.970 |
5.910 |
6.030 |
5.780 |
-0.14(-2.35%) |
4320197 |
25512680 |
2008-07-11 |
15:02:47 |
| 600604 |
二纺机 |
3.41 |
3.500 |
3.430 |
3.470 |
3.330 |
-0.09(-2.57%) |
1311883 |
4433205 |
2008-07-11 |
15:02:47 |
|
