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 |
| 000627 |
天茂集团 |
8.60 |
8.500 |
8.450 |
8.750 |
8.400 |
0.10(1.18%) |
7397016 |
63348536 |
2008-07-11 |
15:04:00 |
| 000628 |
高新发展 |
5.95 |
6.010 |
5.930 |
6.070 |
5.710 |
-0.06(-1.00%) |
3038764 |
17925030 |
2008-07-11 |
15:04:00 |
| 000629 |
攀钢钢钒 |
9.23 |
9.300 |
9.270 |
9.310 |
9.170 |
-0.07(-0.75%) |
34566912 |
318419936 |
2008-07-11 |
15:04:00 |
| 000630 |
铜陵有色 |
12.60 |
12.400 |
12.400 |
12.890 |
12.380 |
0.20(1.61%) |
7842875 |
98434928 |
2008-07-11 |
15:04:00 |
| 000632 |
三木集团 |
4.00 |
4.100 |
4.050 |
4.120 |
3.860 |
-0.10(-2.44%) |
3203330 |
12784901 |
2008-07-11 |
15:04:00 |
| 000633 |
SST合金 |
停牌 |
12.080 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000635 |
英力特 |
22.07 |
21.880 |
21.780 |
22.600 |
21.380 |
0.19(0.87%) |
2024676 |
44660912 |
2008-07-11 |
15:04:00 |
| 000636 |
风华高科 |
5.18 |
5.420 |
5.610 |
5.610 |
4.910 |
-0.24(-4.43%) |
12042704 |
62825516 |
2008-07-11 |
15:04:00 |
| 000637 |
S茂实华 |
6.10 |
6.330 |
6.210 |
6.370 |
6.010 |
-0.23(-3.63%) |
2309987 |
14149479 |
2008-07-11 |
15:04:00 |
| 000639 |
金德发展 |
8.44 |
8.550 |
8.370 |
8.600 |
8.280 |
-0.11(-1.29%) |
567744 |
4765454 |
2008-07-11 |
15:04:00 |
| 000650 |
ST仁和 |
8.48 |
8.730 |
8.660 |
8.710 |
8.380 |
-0.25(-2.86%) |
1154429 |
9807243 |
2008-07-11 |
15:04:00 |
| 000651 |
格力电器 |
35.79 |
34.850 |
34.800 |
35.880 |
34.600 |
0.94(2.70%) |
4967650 |
175834288 |
2008-07-11 |
15:04:00 |
| 000652 |
泰达股份 |
8.00 |
8.310 |
8.590 |
8.590 |
7.760 |
-0.31(-3.73%) |
52626700 |
426301984 |
2008-07-11 |
15:04:00 |
| 000655 |
金岭矿业 |
24.94 |
24.850 |
24.650 |
25.200 |
24.470 |
0.09(0.36%) |
3149890 |
77935928 |
2008-07-11 |
15:04:00 |
| 000656 |
ST东源 |
5.60 |
5.500 |
5.500 |
5.680 |
5.320 |
0.10(1.82%) |
1438442 |
7830006 |
2008-07-11 |
15:04:00 |
| 000657 |
中钨高新 |
6.38 |
6.080 |
5.890 |
6.380 |
5.780 |
0.30(4.93%) |
6916899 |
42043992 |
2008-07-11 |
15:04:00 |
| 000659 |
珠海中富 |
5.52 |
5.710 |
5.750 |
5.850 |
5.390 |
-0.19(-3.33%) |
7636916 |
42277132 |
2008-07-11 |
15:04:00 |
| 000661 |
长春高新 |
9.06 |
8.880 |
8.900 |
9.080 |
8.680 |
0.18(2.03%) |
1392243 |
12361202 |
2008-07-11 |
15:04:00 |
| 000662 |
索芙特 |
停牌 |
5.420 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000663 |
永安林业 |
7.72 |
7.850 |
7.850 |
7.900 |
7.560 |
-0.13(-1.66%) |
2086510 |
16097563 |
2008-07-11 |
15:04:00 |
| 000665 |
武汉塑料 |
5.44 |
5.570 |
5.550 |
5.620 |
5.250 |
-0.13(-2.33%) |
4440270 |
24434888 |
2008-07-11 |
15:04:00 |
| 000666 |
经纬纺机 |
5.17 |
5.080 |
5.060 |
5.180 |
5.000 |
0.09(1.77%) |
6616089 |
33688856 |
2008-07-11 |
15:04:00 |
| 000667 |
名流置业 |
5.57 |
5.690 |
5.690 |
5.870 |
5.390 |
-0.12(-2.11%) |
29167904 |
162141216 |
2008-07-11 |
15:04:00 |
| 000668 |
S武石油 |
停牌 |
18.010 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000669 |
领先科技 |
5.65 |
5.770 |
5.800 |
5.840 |
5.520 |
-0.12(-2.08%) |
757801 |
4283868 |
2008-07-11 |
15:04:00 |
| 000671 |
阳光发展 |
8.13 |
8.570 |
8.500 |
8.550 |
7.930 |
-0.44(-5.13%) |
1470533 |
12084455 |
2008-07-11 |
15:04:00 |
| 000673 |
ST大水 |
4.25 |
4.320 |
4.310 |
4.310 |
4.170 |
-0.07(-1.62%) |
1291497 |
5465824 |
2008-07-11 |
15:04:00 |
| 000676 |
思达高科 |
4.62 |
4.660 |
4.590 |
4.900 |
4.410 |
-0.04(-0.86%) |
5652818 |
26149744 |
2008-07-11 |
15:04:00 |
| 000677 |
山东海龙 |
5.67 |
5.900 |
5.850 |
5.930 |
5.500 |
-0.23(-3.90%) |
23727680 |
134311968 |
2008-07-11 |
15:04:00 |
| 000678 |
襄阳轴承 |
4.41 |
4.530 |
4.500 |
4.610 |
4.280 |
-0.12(-2.65%) |
3430681 |
15055203 |
2008-07-11 |
15:04:00 |
| 000679 |
大连友谊 |
7.07 |
7.390 |
7.370 |
7.460 |
6.910 |
-0.32(-4.33%) |
2325920 |
16611960 |
2008-07-11 |
15:04:00 |
| 000680 |
山推股份 |
12.33 |
12.580 |
12.530 |
12.780 |
12.180 |
-0.25(-1.99%) |
7185587 |
88840960 |
2008-07-11 |
15:04:00 |
| 000681 |
ST远东 |
3.97 |
4.170 |
4.110 |
4.180 |
3.960 |
-0.20(-4.80%) |
1331879 |
5332516 |
2008-07-11 |
15:04:00 |
| 000682 |
东方电子 |
3.98 |
4.090 |
4.030 |
4.100 |
3.900 |
-0.11(-2.69%) |
7470088 |
29786034 |
2008-07-11 |
15:04:00 |
| 000683 |
远兴能源 |
16.39 |
16.500 |
16.450 |
16.880 |
16.010 |
-0.11(-0.67%) |
9149348 |
149109696 |
2008-07-11 |
15:04:00 |
| 000685 |
公用科技 |
16.85 |
17.240 |
16.980 |
17.390 |
16.320 |
-0.39(-2.26%) |
7197168 |
121034072 |
2008-07-11 |
15:04:00 |
| 000686 |
东北证券 |
21.85 |
22.700 |
22.580 |
22.690 |
21.430 |
-0.85(-3.74%) |
5329807 |
116578968 |
2008-07-11 |
15:04:00 |
| 000687 |
保定天鹅 |
6.63 |
6.470 |
6.330 |
6.750 |
6.320 |
0.16(2.47%) |
13070217 |
85630464 |
2008-07-11 |
15:04:00 |
| 000690 |
宝新能源 |
10.66 |
10.730 |
10.600 |
10.890 |
10.430 |
-0.07(-0.65%) |
11969408 |
126914376 |
2008-07-11 |
15:04:00 |
| 000691 |
ST寰岛 |
3.71 |
3.530 |
3.500 |
3.710 |
3.380 |
0.18(5.10%) |
11667501 |
41966112 |
2008-07-11 |
15:04:00 |
| 000692 |
ST惠天 |
停牌 |
5.080 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000695 |
滨海能源 |
9.55 |
9.450 |
9.300 |
9.780 |
9.050 |
0.10(1.06%) |
8349056 |
78196664 |
2008-07-11 |
15:04:00 |
| 000697 |
咸阳偏转 |
8.33 |
8.700 |
8.650 |
8.800 |
8.150 |
-0.37(-4.25%) |
5714422 |
47795332 |
2008-07-11 |
15:04:00 |
| 000698 |
沈阳化工 |
14.98 |
14.700 |
14.610 |
14.980 |
14.490 |
0.28(1.90%) |
6719334 |
98823056 |
2008-07-11 |
15:04:00 |
| 000700 |
模塑科技 |
4.58 |
4.630 |
4.660 |
4.690 |
4.430 |
-0.05(-1.08%) |
3212147 |
14603722 |
2008-07-11 |
15:04:00 |
| 000701 |
厦门信达 |
7.23 |
7.250 |
7.160 |
7.390 |
7.020 |
-0.02(-0.28%) |
4890601 |
35302084 |
2008-07-11 |
15:04:00 |
| 000702 |
正虹科技 |
4.99 |
5.150 |
5.100 |
5.170 |
4.900 |
-0.16(-3.11%) |
4030420 |
20133632 |
2008-07-11 |
15:04:00 |
| 000703 |
世纪光华 |
4.68 |
4.740 |
4.650 |
4.800 |
4.530 |
-0.06(-1.27%) |
1088317 |
5040558 |
2008-07-11 |
15:04:00 |
| 000705 |
浙江震元 |
6.42 |
6.530 |
6.530 |
6.590 |
6.330 |
-0.11(-1.68%) |
1238659 |
7956046 |
2008-07-11 |
15:04:00 |
| 000707 |
双环科技 |
13.08 |
12.850 |
12.950 |
13.160 |
12.680 |
0.23(1.79%) |
16030088 |
207026576 |
2008-07-11 |
15:04:00 |
|
