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 |
| 000504 |
赛迪传媒 |
6.80 |
6.900 |
6.900 |
6.980 |
6.650 |
-0.10(-1.45%) |
4793361 |
32557022 |
2008-07-11 |
15:04:00 |
| 000505 |
珠江控股 |
10.61 |
11.250 |
11.000 |
11.250 |
10.400 |
-0.64(-5.69%) |
13373628 |
142897728 |
2008-07-11 |
15:04:00 |
| 000507 |
粤富华 |
6.73 |
6.720 |
6.670 |
6.740 |
6.530 |
0.01(0.15%) |
3386382 |
22523534 |
2008-07-11 |
15:04:00 |
| 000509 |
SST华塑 |
4.80 |
4.870 |
4.720 |
4.890 |
4.700 |
-0.07(-1.44%) |
1418072 |
6758554 |
2008-07-11 |
15:04:00 |
| 000510 |
金路集团 |
5.05 |
5.100 |
5.090 |
5.200 |
4.980 |
-0.05(-0.98%) |
6025926 |
30362614 |
2008-07-11 |
15:04:00 |
| 000511 |
银基发展 |
4.55 |
4.570 |
4.510 |
4.690 |
4.450 |
-0.02(-0.44%) |
19377968 |
87474048 |
2008-07-11 |
15:04:00 |
| 000513 |
丽珠集团 |
18.04 |
18.600 |
18.210 |
18.530 |
17.650 |
-0.56(-3.01%) |
1760101 |
31658598 |
2008-07-11 |
15:04:00 |
| 000514 |
渝开发 |
7.07 |
7.220 |
7.150 |
7.210 |
6.820 |
-0.15(-2.08%) |
4911973 |
34250872 |
2008-07-11 |
15:04:00 |
| 000515 |
攀渝钛业 |
13.85 |
14.010 |
13.940 |
14.040 |
13.650 |
-0.16(-1.14%) |
2877319 |
39664396 |
2008-07-11 |
15:04:00 |
| 000516 |
开元控股 |
9.40 |
9.650 |
9.600 |
9.680 |
9.310 |
-0.25(-2.59%) |
533317 |
5038936 |
2008-07-11 |
15:04:00 |
| 000518 |
四环生物 |
4.14 |
4.270 |
4.200 |
4.260 |
4.070 |
-0.13(-3.04%) |
14997624 |
62115820 |
2008-07-11 |
15:04:00 |
| 000519 |
银河动力 |
4.42 |
4.420 |
4.380 |
4.490 |
4.140 |
0.00(0.00%) |
4396324 |
18803238 |
2008-07-11 |
15:04:00 |
| 000520 |
长航凤凰 |
7.22 |
7.700 |
7.600 |
7.600 |
6.980 |
-0.48(-6.23%) |
12272110 |
89346160 |
2008-07-11 |
15:04:00 |
| 000521 |
美菱电器 |
4.32 |
4.430 |
4.420 |
4.480 |
4.240 |
-0.11(-2.48%) |
2337487 |
10133370 |
2008-07-11 |
15:04:00 |
| 000522 |
白云山Ａ |
9.31 |
9.610 |
9.600 |
9.700 |
9.200 |
-0.30(-3.12%) |
1524074 |
14256975 |
2008-07-11 |
15:04:00 |
| 000523 |
广州浪奇 |
5.25 |
5.210 |
5.170 |
5.260 |
5.030 |
0.04(0.77%) |
1238437 |
6369566 |
2008-07-11 |
15:04:00 |
| 000524 |
东方宾馆 |
4.53 |
4.650 |
4.630 |
4.660 |
4.460 |
-0.12(-2.58%) |
1397797 |
6322586 |
2008-07-11 |
15:04:00 |
| 000525 |
红太阳 |
11.55 |
11.880 |
11.660 |
11.950 |
11.350 |
-0.33(-2.78%) |
2239117 |
25892820 |
2008-07-11 |
15:04:00 |
| 000526 |
旭飞投资 |
5.40 |
5.450 |
5.480 |
5.570 |
5.200 |
-0.05(-0.92%) |
461201 |
2462711 |
2008-07-11 |
15:04:00 |
| 000527 |
美的电器 |
13.27 |
13.400 |
13.380 |
13.530 |
12.920 |
-0.13(-0.97%) |
5437356 |
71339160 |
2008-07-11 |
15:04:00 |
| 000528 |
柳工 |
21.00 |
21.390 |
20.850 |
21.350 |
20.000 |
-0.39(-1.82%) |
3212276 |
65914092 |
2008-07-11 |
15:04:00 |
| 000530 |
大冷股份 |
6.39 |
6.310 |
6.310 |
6.400 |
6.240 |
0.08(1.27%) |
2140825 |
13503893 |
2008-07-11 |
15:04:00 |
| 000531 |
穗恒运Ａ |
8.20 |
8.260 |
8.200 |
8.300 |
7.900 |
-0.06(-0.73%) |
1329394 |
10704089 |
2008-07-11 |
15:04:00 |
| 000532 |
力合股份 |
10.48 |
10.060 |
10.250 |
10.900 |
10.250 |
0.42(4.17%) |
22952688 |
243148368 |
2008-07-11 |
15:04:00 |
| 000533 |
万家乐 |
5.16 |
5.210 |
5.180 |
5.260 |
5.000 |
-0.05(-0.96%) |
3524106 |
18025622 |
2008-07-11 |
15:04:00 |
| 000534 |
汕电力Ａ |
5.58 |
5.600 |
5.460 |
5.700 |
5.400 |
-0.02(-0.36%) |
3411262 |
18823834 |
2008-07-11 |
15:04:00 |
| 000536 |
SST闽东 |
停牌 |
4.830 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000537 |
广宇发展 |
4.77 |
5.020 |
4.950 |
5.050 |
4.600 |
-0.25(-4.98%) |
6631124 |
31995686 |
2008-07-11 |
15:04:00 |
| 000538 |
云南白药 |
29.59 |
29.010 |
28.600 |
29.590 |
28.510 |
0.58(2.00%) |
2052055 |
59768984 |
2008-07-11 |
15:04:00 |
| 000539 |
粤电力Ａ |
7.00 |
7.150 |
7.240 |
7.390 |
6.900 |
-0.15(-2.10%) |
9542377 |
68191360 |
2008-07-11 |
15:04:00 |
| 000540 |
世纪中天 |
10.66 |
10.100 |
10.030 |
10.950 |
9.900 |
0.56(5.54%) |
7954689 |
83186600 |
2008-07-11 |
15:04:00 |
| 000541 |
佛山照明 |
8.53 |
8.650 |
8.590 |
8.700 |
8.380 |
-0.12(-1.39%) |
3613651 |
30727996 |
2008-07-11 |
15:04:00 |
| 000543 |
皖能电力 |
6.70 |
6.960 |
7.050 |
7.060 |
6.590 |
-0.26(-3.74%) |
10341725 |
71220480 |
2008-07-11 |
15:04:00 |
| 000544 |
中原环保 |
10.60 |
10.350 |
10.450 |
10.990 |
10.210 |
0.25(2.42%) |
8931916 |
94318048 |
2008-07-11 |
15:04:00 |
| 000545 |
ST吉药 |
停牌 |
8.710 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000546 |
光华控股 |
5.91 |
6.250 |
6.170 |
6.300 |
5.700 |
-0.34(-5.44%) |
5440809 |
32260772 |
2008-07-11 |
15:04:00 |
| 000547 |
闽福发Ａ |
6.44 |
6.630 |
6.500 |
6.760 |
6.340 |
-0.19(-2.87%) |
4056539 |
26446484 |
2008-07-11 |
15:04:00 |
| 000548 |
湖南投资 |
6.76 |
6.890 |
6.770 |
6.900 |
6.540 |
-0.13(-1.89%) |
3078449 |
20622038 |
2008-07-11 |
15:04:00 |
| 000550 |
江铃汽车 |
9.57 |
9.680 |
9.640 |
9.880 |
9.200 |
-0.11(-1.14%) |
2274579 |
21953272 |
2008-07-11 |
15:04:00 |
| 000551 |
创元科技 |
6.84 |
7.000 |
6.880 |
7.080 |
6.650 |
-0.16(-2.29%) |
3169321 |
21626754 |
2008-07-11 |
15:04:00 |
| 000552 |
靖远煤电 |
10.96 |
10.750 |
10.700 |
10.960 |
10.700 |
0.21(1.95%) |
1823913 |
19766018 |
2008-07-11 |
15:04:00 |
| 000553 |
沙隆达Ａ |
8.31 |
8.860 |
8.850 |
9.050 |
8.180 |
-0.55(-6.21%) |
21208778 |
178922400 |
2008-07-11 |
15:04:00 |
| 000554 |
泰山石油 |
7.82 |
7.910 |
7.790 |
7.950 |
7.600 |
-0.09(-1.14%) |
5523400 |
42965608 |
2008-07-11 |
15:04:00 |
| 000555 |
ST太光 |
停牌 |
6.740 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000557 |
ST银广夏 |
4.57 |
4.480 |
4.570 |
4.700 |
4.460 |
0.09(2.01%) |
11445175 |
52743940 |
2008-07-11 |
15:04:00 |
| 000558 |
莱茵置业 |
5.24 |
5.580 |
5.400 |
5.440 |
5.080 |
-0.34(-6.09%) |
5054109 |
26403280 |
2008-07-11 |
15:04:00 |
| 000559 |
万向钱潮 |
6.31 |
6.380 |
6.410 |
6.660 |
6.120 |
-0.07(-1.10%) |
5243390 |
33401626 |
2008-07-11 |
15:04:00 |
| 000560 |
昆百大Ａ |
8.94 |
9.450 |
9.400 |
9.440 |
8.890 |
-0.51(-5.40%) |
593020 |
5416260 |
2008-07-11 |
15:04:00 |
| 000561 |
SST长岭 |
停牌 |
6.340 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000562 |
宏源证券 |
17.34 |
17.800 |
17.560 |
17.750 |
17.000 |
-0.46(-2.58%) |
6999389 |
121157200 |
2008-07-11 |
15:04:00 |
|
