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 |
| 000563 |
陕国投Ａ |
11.39 |
11.200 |
11.050 |
11.700 |
11.050 |
0.19(1.70%) |
6734924 |
76454264 |
2008-07-11 |
15:04:00 |
| 000564 |
西安民生 |
4.85 |
5.020 |
4.950 |
5.020 |
4.750 |
-0.17(-3.39%) |
3225287 |
15688034 |
2008-07-11 |
15:04:00 |
| 000565 |
渝三峡Ａ |
22.90 |
23.690 |
23.590 |
24.100 |
22.730 |
-0.79(-3.33%) |
3037081 |
70164816 |
2008-07-11 |
15:04:00 |
| 000566 |
海南海药 |
8.90 |
9.090 |
9.030 |
9.250 |
8.710 |
-0.19(-2.09%) |
4522360 |
40290412 |
2008-07-11 |
15:04:00 |
| 000567 |
海德股份 |
5.39 |
5.750 |
5.500 |
5.700 |
5.220 |
-0.36(-6.26%) |
3216749 |
17514788 |
2008-07-11 |
15:04:00 |
| 000568 |
泸州老窖 |
33.00 |
32.080 |
32.000 |
34.100 |
32.000 |
0.92(2.87%) |
3821663 |
126944112 |
2008-07-11 |
15:04:00 |
| 000569 |
ST长钢 |
6.28 |
6.400 |
6.380 |
6.390 |
6.230 |
-0.12(-1.87%) |
6703314 |
42240420 |
2008-07-11 |
15:04:00 |
| 000570 |
苏常柴Ａ |
5.21 |
5.350 |
5.250 |
5.380 |
5.090 |
-0.14(-2.62%) |
2176588 |
11356580 |
2008-07-11 |
15:04:00 |
| 000571 |
新大洲Ａ |
5.74 |
5.810 |
5.760 |
5.890 |
5.610 |
-0.07(-1.20%) |
5337154 |
30431070 |
2008-07-11 |
15:04:00 |
| 000572 |
海马股份 |
5.65 |
5.810 |
5.760 |
5.810 |
5.580 |
-0.16(-2.75%) |
2782598 |
15820425 |
2008-07-11 |
15:04:00 |
| 000573 |
粤宏远Ａ |
3.60 |
3.730 |
3.680 |
3.730 |
3.550 |
-0.13(-3.49%) |
6688631 |
24210422 |
2008-07-11 |
15:04:00 |
| 000576 |
广东甘化 |
5.95 |
5.750 |
5.780 |
5.950 |
5.710 |
0.20(3.48%) |
7576499 |
44155176 |
2008-07-11 |
15:04:00 |
| 000578 |
SST数码 |
停牌 |
31.000 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000581 |
威孚高科 |
9.15 |
9.360 |
9.220 |
9.420 |
9.020 |
-0.21(-2.24%) |
6279515 |
57691116 |
2008-07-11 |
15:04:00 |
| 000582 |
北海港 |
停牌 |
8.010 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000584 |
舒卡股份 |
8.38 |
8.720 |
8.510 |
8.750 |
8.110 |
-0.34(-3.90%) |
6196990 |
51730912 |
2008-07-11 |
15:04:00 |
| 000585 |
东北电气 |
3.45 |
3.520 |
3.500 |
3.550 |
3.400 |
-0.07(-1.99%) |
3276451 |
11296973 |
2008-07-11 |
15:04:00 |
| 000586 |
汇源通信 |
6.11 |
6.350 |
6.260 |
6.340 |
6.060 |
-0.24(-3.78%) |
1823322 |
11203432 |
2008-07-11 |
15:04:00 |
| 000587 |
SST光明 |
4.76 |
4.840 |
4.840 |
4.870 |
4.600 |
-0.08(-1.65%) |
700620 |
3307517 |
2008-07-11 |
15:04:00 |
| 000589 |
黔轮胎Ａ |
6.60 |
6.460 |
6.420 |
6.600 |
6.280 |
0.14(2.17%) |
4270713 |
27207464 |
2008-07-11 |
15:04:00 |
| 000590 |
紫光古汉 |
5.71 |
5.850 |
5.810 |
5.900 |
5.600 |
-0.14(-2.39%) |
1649962 |
9447460 |
2008-07-11 |
15:04:00 |
| 000591 |
桐君阁 |
5.85 |
5.880 |
5.800 |
5.930 |
5.700 |
-0.03(-0.51%) |
3198160 |
18610646 |
2008-07-11 |
15:04:00 |
| 000592 |
ST昌源 |
3.96 |
4.140 |
4.110 |
4.140 |
3.930 |
-0.18(-4.35%) |
2464376 |
9853752 |
2008-07-11 |
15:04:00 |
| 000593 |
大通燃气 |
4.99 |
5.180 |
5.140 |
5.150 |
4.850 |
-0.19(-3.67%) |
1768675 |
8842633 |
2008-07-11 |
15:04:00 |
| 000594 |
天津宏峰 |
4.24 |
4.310 |
4.290 |
4.380 |
4.150 |
-0.07(-1.62%) |
5974374 |
25495186 |
2008-07-11 |
15:04:00 |
| 000595 |
西北轴承 |
10.54 |
10.660 |
10.600 |
10.670 |
10.250 |
-0.12(-1.13%) |
3218668 |
33445798 |
2008-07-11 |
15:04:00 |
| 000596 |
古井贡酒 |
13.30 |
13.510 |
13.400 |
13.790 |
13.110 |
-0.21(-1.55%) |
836254 |
11102487 |
2008-07-11 |
15:04:00 |
| 000597 |
东北制药 |
16.61 |
16.620 |
16.600 |
16.920 |
16.210 |
-0.01(-0.06%) |
2073543 |
34368696 |
2008-07-11 |
15:04:00 |
| 000598 |
蓝星清洗 |
8.86 |
9.010 |
8.970 |
9.280 |
8.680 |
-0.15(-1.66%) |
2406113 |
21496790 |
2008-07-11 |
15:04:00 |
| 000599 |
青岛双星 |
5.50 |
5.620 |
5.540 |
5.650 |
5.360 |
-0.12(-2.14%) |
8811024 |
48082596 |
2008-07-11 |
15:04:00 |
| 000600 |
建投能源 |
6.99 |
6.860 |
6.790 |
7.170 |
6.760 |
0.13(1.90%) |
4837678 |
33754372 |
2008-07-11 |
15:04:00 |
| 000601 |
韶能股份 |
4.07 |
4.090 |
4.060 |
4.130 |
4.010 |
-0.02(-0.49%) |
5221771 |
21138220 |
2008-07-11 |
15:04:00 |
| 000602 |
金马集团 |
14.30 |
14.940 |
14.700 |
15.590 |
13.810 |
-0.64(-4.28%) |
5749072 |
84462592 |
2008-07-11 |
15:04:00 |
| 000603 |
ST威达 |
停牌 |
7.720 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000605 |
ST四环 |
9.89 |
10.010 |
10.010 |
10.140 |
9.550 |
-0.12(-1.20%) |
888274 |
8715375 |
2008-07-11 |
15:04:00 |
| 000606 |
青海明胶 |
4.99 |
5.040 |
4.990 |
5.090 |
4.860 |
-0.05(-0.99%) |
2519448 |
12482655 |
2008-07-11 |
15:04:00 |
| 000607 |
华立药业 |
4.25 |
4.150 |
4.150 |
4.280 |
4.020 |
0.10(2.41%) |
9729696 |
40541396 |
2008-07-11 |
15:04:00 |
| 000608 |
阳光股份 |
7.00 |
7.260 |
7.200 |
7.230 |
6.810 |
-0.26(-3.58%) |
3482718 |
24310548 |
2008-07-11 |
15:04:00 |
| 000609 |
绵世股份 |
20.80 |
20.380 |
20.400 |
21.300 |
20.000 |
0.42(2.06%) |
13632763 |
281730016 |
2008-07-11 |
15:04:00 |
| 000610 |
西安旅游 |
6.61 |
7.080 |
6.810 |
6.980 |
6.380 |
-0.47(-6.64%) |
11080165 |
73011512 |
2008-07-11 |
15:04:00 |
| 000611 |
时代科技 |
4.19 |
4.280 |
4.270 |
4.320 |
4.130 |
-0.09(-2.10%) |
2265987 |
9501516 |
2008-07-11 |
15:04:00 |
| 000612 |
焦作万方 |
20.90 |
20.310 |
20.920 |
21.600 |
20.530 |
0.59(2.90%) |
12730268 |
267916224 |
2008-07-11 |
15:04:00 |
| 000613 |
ST东海Ａ |
3.98 |
4.130 |
4.080 |
4.130 |
3.920 |
-0.15(-3.63%) |
867143 |
3479930 |
2008-07-11 |
15:04:00 |
| 000615 |
湖北金环 |
4.45 |
4.540 |
4.500 |
4.600 |
4.350 |
-0.09(-1.98%) |
2751882 |
12228592 |
2008-07-11 |
15:04:00 |
| 000616 |
亿城股份 |
6.28 |
6.590 |
6.560 |
6.680 |
6.160 |
-0.31(-4.70%) |
10690488 |
67499936 |
2008-07-11 |
15:04:00 |
| 000617 |
石油济柴 |
12.36 |
13.230 |
12.600 |
12.880 |
12.180 |
-0.87(-6.58%) |
3941850 |
49046280 |
2008-07-11 |
15:04:00 |
| 000619 |
海螺型材 |
6.29 |
6.190 |
6.100 |
6.370 |
6.100 |
0.10(1.62%) |
5295494 |
32931546 |
2008-07-11 |
15:04:00 |
| 000623 |
吉林敖东 |
35.73 |
35.550 |
35.350 |
35.950 |
34.000 |
0.18(0.51%) |
7127050 |
248948544 |
2008-07-11 |
15:04:00 |
| 000625 |
长安汽车 |
5.55 |
5.550 |
5.500 |
5.650 |
5.420 |
0.00(0.00%) |
24391436 |
134891744 |
2008-07-11 |
15:04:00 |
| 000626 |
如意集团 |
7.03 |
6.990 |
6.990 |
7.070 |
6.860 |
0.04(0.57%) |
1336494 |
9277709 |
2008-07-11 |
15:04:00 |
|
