深圳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 |
000001 |
深发展A |
20.90 |
21.250 |
21.250 |
21.450 |
20.540 |
-0.35(-1.65%) |
9422513 |
196647904 |
2008-07-11 |
15:04:00 |
000002 |
万科A |
9.50 |
9.880 |
9.800 |
9.900 |
9.310 |
-0.38(-3.85%) |
134797264 |
1278392192 |
2008-07-11 |
15:04:00 |
000004 |
ST国农 |
5.13 |
5.260 |
5.220 |
5.290 |
5.060 |
-0.13(-2.47%) |
288140 |
1485180 |
2008-07-11 |
15:04:00 |
000005 |
ST星源 |
3.87 |
3.950 |
3.890 |
3.960 |
3.790 |
-0.08(-2.03%) |
8501251 |
32763536 |
2008-07-11 |
15:04:00 |
000006 |
深振业A |
9.26 |
9.690 |
9.500 |
9.700 |
9.080 |
-0.43(-4.44%) |
11735186 |
108878104 |
2008-07-11 |
15:04:00 |
000007 |
ST达声 |
6.56 |
6.810 |
6.700 |
6.860 |
6.470 |
-0.25(-3.67%) |
4411231 |
28965708 |
2008-07-11 |
15:04:00 |
000008 |
ST宝投 |
5.42 |
5.520 |
5.430 |
5.500 |
5.300 |
-0.10(-1.81%) |
335523 |
1810051 |
2008-07-11 |
15:04:00 |
000009 |
S深宝安A |
5.36 |
5.530 |
5.500 |
5.580 |
5.200 |
-0.17(-3.07%) |
20895340 |
111545448 |
2008-07-11 |
15:04:00 |
000010 |
SST华新 |
停牌 |
8.090 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
000011 |
S深物业A |
6.34 |
6.350 |
6.430 |
6.430 |
6.140 |
-0.01(-0.16%) |
606170 |
3781712 |
2008-07-11 |
15:04:00 |
000012 |
南玻A |
16.72 |
16.980 |
16.750 |
17.170 |
16.490 |
-0.26(-1.53%) |
3230027 |
54096940 |
2008-07-11 |
15:04:00 |
000014 |
沙河股份 |
16.49 |
16.600 |
16.010 |
16.540 |
15.950 |
-0.11(-0.66%) |
789484 |
12748022 |
2008-07-11 |
15:04:00 |
000016 |
深康佳A |
停牌 |
4.110 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
000017 |
SST中华 |
停牌 |
3.490 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
000018 |
ST中冠A |
5.26 |
5.330 |
5.200 |
5.320 |
5.130 |
-0.07(-1.31%) |
243319 |
1262027 |
2008-07-11 |
15:04:00 |
000019 |
深深宝A |
11.20 |
11.500 |
11.530 |
11.600 |
11.080 |
-0.30(-2.61%) |
649172 |
7310852 |
2008-07-11 |
15:04:00 |
000020 |
ST华发A |
停牌 |
6.080 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
000021 |
长城开发 |
7.45 |
7.310 |
7.310 |
7.600 |
7.250 |
0.14(1.92%) |
6688455 |
49631740 |
2008-07-11 |
15:04:00 |
000022 |
深赤湾A |
14.76 |
14.880 |
14.730 |
14.990 |
14.630 |
-0.12(-0.81%) |
802125 |
11826489 |
2008-07-11 |
15:04:00 |
000023 |
深天地A |
5.22 |
5.390 |
5.420 |
5.420 |
5.110 |
-0.17(-3.15%) |
803727 |
4192951 |
2008-07-11 |
15:04:00 |
000024 |
招商地产 |
17.30 |
18.100 |
17.990 |
18.180 |
16.290 |
-0.80(-4.42%) |
12740112 |
216700976 |
2008-07-11 |
15:04:00 |
000025 |
特力A |
6.10 |
6.350 |
6.050 |
6.290 |
5.950 |
-0.25(-3.94%) |
1648825 |
10072253 |
2008-07-11 |
15:04:00 |
000026 |
飞亚达A |
8.67 |
8.800 |
8.780 |
8.960 |
8.490 |
-0.13(-1.48%) |
605107 |
5181736 |
2008-07-11 |
15:04:00 |
000027 |
深圳能源 |
9.18 |
9.430 |
9.400 |
9.520 |
9.000 |
-0.25(-2.65%) |
7906140 |
72848504 |
2008-07-11 |
15:04:00 |
000028 |
一致药业 |
17.34 |
17.520 |
17.500 |
17.590 |
16.990 |
-0.18(-1.03%) |
503937 |
8688633 |
2008-07-11 |
15:04:00 |
000029 |
深深房A |
4.25 |
4.290 |
4.280 |
4.330 |
4.120 |
-0.04(-0.93%) |
5124921 |
21591774 |
2008-07-11 |
15:04:00 |
000030 |
SST盛润 |
停牌 |
2.920 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
000031 |
中粮地产 |
12.29 |
12.800 |
12.650 |
12.970 |
12.000 |
-0.51(-3.98%) |
11342630 |
139774752 |
2008-07-11 |
15:04:00 |
000032 |
深桑达A |
8.03 |
7.880 |
7.880 |
8.050 |
7.660 |
0.15(1.90%) |
3636518 |
28592558 |
2008-07-11 |
15:04:00 |
000033 |
新都酒店 |
4.10 |
4.150 |
4.100 |
4.170 |
3.990 |
-0.05(-1.20%) |
2192883 |
8920848 |
2008-07-11 |
15:04:00 |
000034 |
SST深泰 |
停牌 |
11.150 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
000035 |
ST科健 |
4.88 |
5.000 |
4.990 |
4.990 |
4.800 |
-0.12(-2.40%) |
1517065 |
7417300 |
2008-07-11 |
15:04:00 |
000036 |
华联控股 |
3.70 |
3.790 |
3.760 |
3.810 |
3.650 |
-0.09(-2.37%) |
7173633 |
26595640 |
2008-07-11 |
15:04:00 |
000037 |
深南电A |
5.87 |
5.810 |
5.760 |
6.000 |
5.700 |
0.06(1.03%) |
1384644 |
8147652 |
2008-07-11 |
15:04:00 |
000039 |
中集集团 |
11.56 |
11.800 |
11.740 |
11.860 |
11.380 |
-0.24(-2.03%) |
8454809 |
97632200 |
2008-07-11 |
15:04:00 |
000040 |
深鸿基 |
4.05 |
4.150 |
4.080 |
4.170 |
3.950 |
-0.10(-2.41%) |
2765434 |
11143345 |
2008-07-11 |
15:04:00 |
000042 |
深长城 |
10.32 |
10.710 |
10.260 |
10.380 |
10.080 |
-0.39(-3.64%) |
1558693 |
15890526 |
2008-07-11 |
15:04:00 |
000043 |
中航地产 |
10.63 |
10.900 |
10.820 |
10.940 |
10.280 |
-0.27(-2.48%) |
2151721 |
22575796 |
2008-07-11 |
15:04:00 |
000045 |
深纺织A |
6.48 |
6.480 |
6.380 |
6.690 |
6.300 |
0.00(0.00%) |
1378469 |
8914487 |
2008-07-11 |
15:04:00 |
000046 |
泛海建设 |
10.17 |
10.570 |
10.460 |
10.700 |
9.820 |
-0.40(-3.78%) |
13059553 |
132936256 |
2008-07-11 |
15:04:00 |
000048 |
ST康达 |
3.15 |
3.220 |
3.200 |
3.210 |
3.110 |
-0.07(-2.17%) |
1990806 |
6265885 |
2008-07-11 |
15:04:00 |
000049 |
德赛电池 |
6.99 |
6.880 |
6.800 |
7.000 |
6.760 |
0.11(1.60%) |
1588251 |
10901539 |
2008-07-11 |
15:04:00 |
000050 |
深天马A |
8.00 |
8.100 |
8.030 |
8.300 |
7.700 |
-0.10(-1.23%) |
2674071 |
21231726 |
2008-07-11 |
15:04:00 |
000055 |
方大A |
7.46 |
7.990 |
7.880 |
7.960 |
7.190 |
-0.53(-6.63%) |
30822032 |
230527008 |
2008-07-11 |
15:04:00 |
000056 |
深国商 |
6.31 |
6.580 |
6.560 |
6.670 |
6.100 |
-0.27(-4.10%) |
1838282 |
11600085 |
2008-07-11 |
15:04:00 |
000058 |
ST赛格 |
3.52 |
3.640 |
3.660 |
3.680 |
3.460 |
-0.12(-3.30%) |
2838699 |
10069552 |
2008-07-11 |
15:04:00 |
000059 |
辽通化工 |
8.85 |
8.930 |
8.900 |
9.000 |
8.630 |
-0.08(-0.90%) |
4767782 |
41877088 |
2008-07-11 |
15:04:00 |
000060 |
中金岭南 |
15.84 |
15.540 |
15.750 |
16.320 |
15.540 |
0.30(1.93%) |
19083752 |
302029600 |
2008-07-11 |
15:04:00 |
000061 |
农产品 |
22.70 |
22.090 |
22.250 |
22.870 |
21.510 |
0.61(2.76%) |
1986876 |
43817420 |
2008-07-11 |
15:04:00 |
000062 |
深圳华强 |
5.82 |
6.020 |
5.970 |
6.080 |
5.680 |
-0.20(-3.32%) |
3018722 |
17694178 |
2008-07-11 |
15:04:00 |
|