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 |
| 000063 |
中兴通讯 |
43.52 |
43.700 |
43.690 |
44.500 |
43.000 |
-0.18(-0.41%) |
1929248 |
84016760 |
2008-07-11 |
15:04:00 |
| 000065 |
北方国际 |
7.10 |
7.140 |
6.950 |
7.230 |
6.900 |
-0.04(-0.56%) |
773267 |
5489939 |
2008-07-11 |
15:04:00 |
| 000066 |
长城电脑 |
5.02 |
5.010 |
5.000 |
5.050 |
4.910 |
0.01(0.20%) |
2621104 |
13037371 |
2008-07-11 |
15:04:00 |
| 000068 |
赛格三星 |
3.88 |
3.960 |
3.960 |
3.990 |
3.800 |
-0.08(-2.02%) |
5272316 |
20401470 |
2008-07-11 |
15:04:00 |
| 000069 |
华侨城Ａ |
11.35 |
12.180 |
12.150 |
12.150 |
10.960 |
-0.83(-6.81%) |
19947032 |
229051984 |
2008-07-11 |
15:04:00 |
| 000070 |
特发信息 |
5.43 |
5.480 |
5.480 |
5.550 |
5.300 |
-0.05(-0.91%) |
857695 |
4618059 |
2008-07-11 |
15:04:00 |
| 000078 |
海王生物 |
4.69 |
4.680 |
4.610 |
4.730 |
4.550 |
0.01(0.21%) |
5416215 |
25126888 |
2008-07-11 |
15:04:00 |
| 000088 |
盐田港 |
7.86 |
8.030 |
8.020 |
8.050 |
7.740 |
-0.17(-2.12%) |
3376534 |
26560434 |
2008-07-11 |
15:04:00 |
| 000089 |
深圳机场 |
6.73 |
6.910 |
6.840 |
6.920 |
6.670 |
-0.18(-2.60%) |
2307420 |
15601489 |
2008-07-11 |
15:04:00 |
| 000090 |
深天健 |
8.67 |
9.020 |
9.020 |
9.070 |
8.500 |
-0.35(-3.88%) |
6655108 |
57918968 |
2008-07-11 |
15:04:00 |
| 000096 |
广聚能源 |
6.85 |
6.760 |
6.760 |
6.850 |
6.610 |
0.09(1.33%) |
2110248 |
14184033 |
2008-07-11 |
15:04:00 |
| 000099 |
中信海直 |
5.04 |
5.160 |
5.180 |
5.230 |
4.940 |
-0.12(-2.33%) |
2650621 |
13437176 |
2008-07-11 |
15:04:00 |
| 000100 |
STTCL |
4.33 |
4.340 |
4.300 |
4.370 |
4.260 |
-0.01(-0.23%) |
19286904 |
83157648 |
2008-07-11 |
15:04:00 |
| 000150 |
ST宜地 |
6.00 |
6.430 |
6.240 |
6.360 |
5.790 |
-0.43(-6.69%) |
17889116 |
106214776 |
2008-07-11 |
15:04:00 |
| 000151 |
中成股份 |
5.67 |
5.820 |
5.790 |
5.840 |
5.550 |
-0.15(-2.58%) |
2086076 |
11841113 |
2008-07-11 |
15:04:00 |
| 000153 |
丰原药业 |
4.76 |
4.640 |
4.600 |
4.800 |
4.540 |
0.12(2.59%) |
3120820 |
14581847 |
2008-07-11 |
15:04:00 |
| 000155 |
川化股份 |
10.85 |
10.590 |
10.360 |
11.040 |
10.300 |
0.26(2.46%) |
15137238 |
161972784 |
2008-07-11 |
15:04:00 |
| 000157 |
中联重科 |
15.50 |
15.710 |
15.900 |
16.280 |
15.270 |
-0.21(-1.34%) |
25179426 |
394047072 |
2008-07-11 |
15:04:00 |
| 000158 |
常山股份 |
4.48 |
4.400 |
4.400 |
4.630 |
4.390 |
0.08(1.82%) |
3556940 |
16017636 |
2008-07-11 |
15:04:00 |
| 000159 |
国际实业 |
19.53 |
18.850 |
18.790 |
20.000 |
18.570 |
0.68(3.61%) |
4389666 |
84776152 |
2008-07-11 |
15:04:00 |
| 000301 |
丝绸股份 |
5.63 |
5.620 |
5.540 |
5.800 |
5.540 |
0.01(0.18%) |
9241277 |
52248860 |
2008-07-11 |
15:04:00 |
| 000338 |
潍柴动力 |
46.45 |
47.000 |
46.550 |
48.280 |
45.800 |
-0.55(-1.17%) |
4137714 |
194229296 |
2008-07-11 |
15:04:00 |
| 000400 |
许继电气 |
9.62 |
9.940 |
9.980 |
10.090 |
9.410 |
-0.32(-3.22%) |
6995252 |
68056112 |
2008-07-11 |
15:04:00 |
| 000401 |
冀东水泥 |
12.38 |
12.800 |
12.640 |
12.650 |
12.100 |
-0.42(-3.28%) |
7872312 |
97245016 |
2008-07-11 |
15:04:00 |
| 000402 |
金融街 |
9.20 |
9.570 |
9.440 |
9.570 |
9.010 |
-0.37(-3.87%) |
25311736 |
232397472 |
2008-07-11 |
15:04:00 |
| 000404 |
华意压缩 |
4.62 |
4.750 |
4.740 |
4.800 |
4.560 |
-0.13(-2.74%) |
2817017 |
13168698 |
2008-07-11 |
15:04:00 |
| 000407 |
胜利股份 |
9.03 |
9.460 |
9.150 |
9.400 |
8.810 |
-0.43(-4.55%) |
6263320 |
57046768 |
2008-07-11 |
15:04:00 |
| 000408 |
ST玉源 |
停牌 |
4.890 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000409 |
ST泰格 |
9.76 |
9.840 |
9.820 |
9.990 |
9.650 |
-0.08(-0.81%) |
898210 |
8782119 |
2008-07-11 |
15:04:00 |
| 000410 |
沈阳机床 |
8.06 |
8.310 |
8.210 |
8.280 |
7.940 |
-0.25(-3.01%) |
3043519 |
24629618 |
2008-07-11 |
15:04:00 |
| 000411 |
英特集团 |
5.24 |
5.320 |
5.250 |
5.310 |
5.140 |
-0.08(-1.50%) |
1487049 |
7739000 |
2008-07-11 |
15:04:00 |
| 000413 |
ST宝石A |
5.00 |
5.130 |
5.120 |
5.170 |
4.980 |
-0.13(-2.53%) |
745167 |
3754802 |
2008-07-11 |
15:04:00 |
| 000415 |
汇通集团 |
停牌 |
6.880 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000416 |
华馨实业 |
4.34 |
4.470 |
4.460 |
4.490 |
4.220 |
-0.13(-2.91%) |
3622104 |
15622084 |
2008-07-11 |
15:04:00 |
| 000417 |
合肥百货 |
8.07 |
8.250 |
8.110 |
8.240 |
7.990 |
-0.18(-2.18%) |
1137398 |
9171609 |
2008-07-11 |
15:04:00 |
| 000418 |
小天鹅Ａ |
6.32 |
6.390 |
6.390 |
6.480 |
6.200 |
-0.07(-1.10%) |
4291240 |
27213834 |
2008-07-11 |
15:04:00 |
| 000419 |
通程控股 |
12.20 |
11.870 |
11.980 |
12.700 |
11.870 |
0.33(2.78%) |
3254614 |
39641208 |
2008-07-11 |
15:04:00 |
| 000420 |
吉林化纤 |
4.44 |
4.860 |
4.710 |
4.750 |
4.370 |
-0.42(-8.64%) |
26478500 |
119964024 |
2008-07-11 |
15:04:00 |
| 000421 |
南京中北 |
4.79 |
4.670 |
4.670 |
4.790 |
4.600 |
0.12(2.57%) |
6608285 |
31056888 |
2008-07-11 |
15:04:00 |
| 000422 |
湖北宜化 |
19.65 |
19.600 |
19.490 |
19.800 |
19.170 |
0.05(0.26%) |
4836022 |
94344344 |
2008-07-11 |
15:04:00 |
| 000423 |
东阿阿胶 |
29.12 |
27.910 |
28.240 |
29.250 |
27.690 |
1.21(4.34%) |
22781156 |
651605760 |
2008-07-11 |
15:04:00 |
| 000425 |
徐工科技 |
停牌 |
14.530 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000426 |
富龙热电 |
6.70 |
6.790 |
6.800 |
6.870 |
6.490 |
-0.09(-1.33%) |
2961742 |
19653998 |
2008-07-11 |
15:04:00 |
| 000428 |
华天酒店 |
11.94 |
11.740 |
11.600 |
12.030 |
11.500 |
0.20(1.70%) |
4859750 |
57241528 |
2008-07-11 |
15:04:00 |
| 000429 |
粤高速Ａ |
5.62 |
5.660 |
5.630 |
5.720 |
5.550 |
-0.04(-0.71%) |
3473770 |
19468190 |
2008-07-11 |
15:04:00 |
| 000430 |
SST张股 |
7.20 |
7.380 |
7.290 |
7.370 |
7.180 |
-0.18(-2.44%) |
382200 |
2772054 |
2008-07-11 |
15:04:00 |
| 000488 |
晨鸣纸业 |
11.10 |
11.200 |
11.100 |
11.290 |
10.850 |
-0.10(-0.89%) |
7190787 |
79477736 |
2008-07-11 |
15:04:00 |
| 000501 |
鄂武商Ａ |
9.55 |
9.700 |
9.600 |
9.880 |
9.410 |
-0.15(-1.55%) |
633730 |
6069184 |
2008-07-11 |
15:04:00 |
| 000502 |
绿景地产 |
7.17 |
7.050 |
7.470 |
7.580 |
7.000 |
0.12(1.70%) |
13503998 |
98683600 |
2008-07-11 |
15:04:00 |
| 000503 |
海虹控股 |
8.20 |
7.900 |
8.020 |
8.290 |
7.450 |
0.30(3.80%) |
41201400 |
326791840 |
2008-07-11 |
15:04:00 |
|
