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 |
27.75 |
27.180 |
27.180 |
28.000 |
27.180 |
0.57(2.10%) |
16571754 |
457886464 |
2008-05-16 |
15:06:03 |
| 000002 |
万科Ａ |
21.66 |
21.950 |
21.750 |
22.370 |
21.100 |
-0.29(-1.32%) |
53300200 |
1155518336 |
2008-05-16 |
15:06:03 |
| 000004 |
ST国农 |
7.10 |
7.400 |
7.290 |
7.440 |
7.030 |
-0.30(-4.05%) |
544995 |
3887837 |
2008-05-16 |
15:06:03 |
| 000005 |
ST星源 |
5.27 |
5.360 |
5.350 |
5.430 |
5.150 |
-0.09(-1.68%) |
5546760 |
29367560 |
2008-05-16 |
15:06:03 |
| 000006 |
深振业Ａ |
12.69 |
12.830 |
12.780 |
13.080 |
12.300 |
-0.14(-1.09%) |
11823239 |
149364864 |
2008-05-16 |
15:06:03 |
| 000007 |
ST达声 |
8.88 |
8.780 |
8.970 |
8.970 |
8.340 |
0.10(1.14%) |
3373613 |
29402494 |
2008-05-16 |
15:06:03 |
| 000008 |
ST宝投 |
7.86 |
7.990 |
7.950 |
8.070 |
7.720 |
-0.13(-1.63%) |
304360 |
2404072 |
2008-05-16 |
15:06:03 |
| 000009 |
S深宝安A |
9.52 |
14.330 |
9.850 |
10.700 |
9.400 |
-4.81(-33.57%) |
79756872 |
802290304 |
2008-05-16 |
15:06:03 |
| 000010 |
SST华新 |
8.99 |
9.090 |
9.110 |
9.180 |
8.900 |
-0.10(-1.10%) |
1416915 |
12733639 |
2008-05-16 |
15:06:03 |
| 000011 |
S深物业A |
7.23 |
7.460 |
7.410 |
7.500 |
7.100 |
-0.23(-3.08%) |
826110 |
6028466 |
2008-05-16 |
15:06:03 |
| 000012 |
南玻Ａ |
18.86 |
19.430 |
19.680 |
19.800 |
18.590 |
-0.57(-2.93%) |
6145185 |
116771520 |
2008-05-16 |
15:06:03 |
| 000014 |
沙河股份 |
16.70 |
17.660 |
17.680 |
18.100 |
16.000 |
-0.96(-5.44%) |
2453919 |
41637388 |
2008-05-16 |
15:06:03 |
| 000016 |
深康佳Ａ |
11.28 |
11.450 |
11.400 |
11.550 |
11.100 |
-0.17(-1.48%) |
8217087 |
92659408 |
2008-05-16 |
15:06:03 |
| 000018 |
ST中冠Ａ |
7.62 |
7.750 |
7.850 |
7.880 |
7.500 |
-0.13(-1.68%) |
360157 |
2751965 |
2008-05-16 |
15:06:03 |
| 000019 |
深深宝Ａ |
15.11 |
15.750 |
15.550 |
15.880 |
14.850 |
-0.64(-4.06%) |
1751829 |
26865124 |
2008-05-16 |
15:06:03 |
| 000021 |
长城开发 |
11.32 |
11.460 |
11.450 |
11.640 |
11.050 |
-0.14(-1.22%) |
6084471 |
68933520 |
2008-05-16 |
15:06:03 |
| 000022 |
深赤湾Ａ |
17.63 |
17.700 |
17.700 |
17.930 |
17.430 |
-0.07(-0.40%) |
1681512 |
29712490 |
2008-05-16 |
15:06:03 |
| 000023 |
深天地Ａ |
6.87 |
7.050 |
7.030 |
7.230 |
6.760 |
-0.18(-2.55%) |
797694 |
5568556 |
2008-05-16 |
15:06:03 |
| 000024 |
招商地产 |
20.00 |
20.510 |
20.450 |
20.900 |
19.610 |
-0.51(-2.49%) |
5955959 |
119700152 |
2008-05-16 |
15:06:03 |
| 000025 |
特力Ａ |
8.09 |
8.350 |
8.250 |
8.390 |
7.960 |
-0.26(-3.11%) |
1050750 |
8546829 |
2008-05-16 |
15:06:03 |
| 000026 |
飞亚达Ａ |
12.12 |
12.570 |
12.560 |
12.560 |
11.980 |
-0.45(-3.58%) |
1059460 |
12919322 |
2008-05-16 |
15:06:03 |
| 000027 |
深圳能源 |
12.61 |
13.000 |
13.000 |
13.150 |
12.410 |
-0.39(-3.00%) |
8326370 |
105725608 |
2008-05-16 |
15:06:03 |
| 000028 |
一致药业 |
20.81 |
20.040 |
19.800 |
20.880 |
19.760 |
0.77(3.84%) |
4212861 |
86417408 |
2008-05-16 |
15:06:03 |
| 000029 |
深深房Ａ |
5.32 |
5.450 |
5.460 |
5.540 |
5.250 |
-0.13(-2.39%) |
3775466 |
20353996 |
2008-05-16 |
15:06:03 |
| 000031 |
中粮地产 |
18.00 |
17.820 |
18.180 |
18.300 |
17.580 |
0.18(1.01%) |
7320087 |
131220984 |
2008-05-16 |
15:06:03 |
| 000032 |
深桑达Ａ |
12.07 |
12.180 |
12.200 |
12.340 |
11.840 |
-0.11(-0.90%) |
2735150 |
33012392 |
2008-05-16 |
15:06:03 |
| 000033 |
新都酒店 |
5.27 |
5.380 |
5.400 |
5.490 |
5.170 |
-0.11(-2.04%) |
2885775 |
15423644 |
2008-05-16 |
15:06:03 |
| 000035 |
ST科健 |
6.57 |
6.780 |
6.710 |
6.850 |
6.500 |
-0.21(-3.10%) |
1634674 |
10844152 |
2008-05-16 |
15:06:03 |
| 000036 |
华联控股 |
4.82 |
4.960 |
4.920 |
4.990 |
4.720 |
-0.14(-2.82%) |
9533369 |
46148012 |
2008-05-16 |
15:06:03 |
| 000037 |
深南电Ａ |
7.97 |
8.260 |
8.280 |
8.280 |
7.800 |
-0.29(-3.51%) |
1873387 |
14951623 |
2008-05-16 |
15:06:03 |
| 000039 |
中集集团 |
16.29 |
16.450 |
16.400 |
16.690 |
16.020 |
-0.16(-0.97%) |
8767989 |
143487536 |
2008-05-16 |
15:06:03 |
| 000040 |
深鸿基 |
5.66 |
5.910 |
5.840 |
5.850 |
5.590 |
-0.25(-4.23%) |
8360328 |
47914124 |
2008-05-16 |
15:06:03 |
| 000043 |
中航地产 |
13.35 |
13.500 |
13.540 |
13.680 |
13.050 |
-0.15(-1.11%) |
974135 |
12983188 |
2008-05-16 |
15:06:03 |
| 000046 |
泛海建设 |
12.46 |
12.830 |
12.840 |
13.090 |
12.300 |
-0.37(-2.88%) |
5928335 |
74828072 |
2008-05-16 |
15:06:03 |
| 000048 |
ST康达 |
4.32 |
4.410 |
4.420 |
4.470 |
4.250 |
-0.09(-2.04%) |
2921316 |
12678244 |
2008-05-16 |
15:06:03 |
| 000050 |
深天马Ａ |
10.96 |
11.300 |
11.300 |
11.300 |
10.700 |
-0.34(-3.01%) |
2637407 |
28852296 |
2008-05-16 |
15:06:03 |
| 000055 |
方大Ａ |
7.82 |
8.010 |
7.980 |
8.070 |
7.700 |
-0.19(-2.37%) |
2792692 |
21975328 |
2008-05-16 |
15:06:03 |
| 000056 |
深国商 |
8.84 |
8.550 |
8.500 |
8.900 |
8.500 |
0.29(3.39%) |
2492212 |
21748992 |
2008-05-16 |
15:06:03 |
| 000058 |
ST赛格 |
5.23 |
5.310 |
5.320 |
5.420 |
5.180 |
-0.08(-1.51%) |
3316715 |
17584254 |
2008-05-16 |
15:06:03 |
| 000059 |
辽通化工 |
11.50 |
11.680 |
11.500 |
12.300 |
11.200 |
-0.18(-1.54%) |
18372400 |
216397472 |
2008-05-16 |
15:06:03 |
| 000060 |
中金岭南 |
30.28 |
30.300 |
30.550 |
30.850 |
29.300 |
-0.02(-0.07%) |
10600172 |
317436960 |
2008-05-16 |
15:06:03 |
| 000061 |
农产品 |
26.08 |
26.830 |
26.830 |
27.500 |
25.730 |
-0.75(-2.80%) |
2400393 |
64177736 |
2008-05-16 |
15:06:03 |
| 000062 |
深圳华强 |
9.33 |
9.130 |
9.020 |
9.340 |
8.880 |
0.20(2.19%) |
4109931 |
37295884 |
2008-05-16 |
15:06:03 |
| 000063 |
中兴通讯 |
64.78 |
65.990 |
65.980 |
66.980 |
63.000 |
-1.21(-1.83%) |
2915455 |
189871872 |
2008-05-16 |
15:06:03 |
| 000065 |
北方国际 |
10.92 |
9.930 |
9.720 |
10.920 |
9.720 |
0.99(9.97%) |
4330348 |
45431320 |
2008-05-16 |
15:06:03 |
| 000066 |
长城电脑 |
8.35 |
8.500 |
8.490 |
8.630 |
8.170 |
-0.15(-1.76%) |
3422009 |
28659392 |
2008-05-16 |
15:06:03 |
| 000068 |
赛格三星 |
5.48 |
5.650 |
5.600 |
5.640 |
5.330 |
-0.17(-3.01%) |
20442808 |
111495832 |
2008-05-16 |
15:06:03 |
| 000069 |
华侨城Ａ |
15.80 |
15.700 |
15.700 |
16.000 |
15.550 |
0.10(0.64%) |
9136871 |
143989872 |
2008-05-16 |
15:06:03 |
| 000070 |
特发信息 |
7.38 |
7.760 |
7.680 |
7.770 |
7.280 |
-0.38(-4.90%) |
1858537 |
13932086 |
2008-05-16 |
15:06:03 |
| 000078 |
海王生物 |
7.03 |
7.190 |
7.180 |
7.330 |
6.920 |
-0.16(-2.23%) |
8313469 |
59010168 |
2008-05-16 |
15:06:03 |
|
