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 |
| 000708 |
大冶特钢 |
7.92 |
8.110 |
8.100 |
8.180 |
7.800 |
-0.19(-2.34%) |
1199062 |
9486967 |
2008-07-11 |
15:04:00 |
| 000709 |
唐钢股份 |
11.28 |
11.500 |
11.360 |
11.610 |
11.100 |
-0.22(-1.91%) |
16426031 |
185956304 |
2008-07-11 |
15:04:00 |
| 000710 |
天兴仪表 |
6.09 |
6.220 |
6.050 |
6.350 |
5.980 |
-0.13(-2.09%) |
1048171 |
6397224 |
2008-07-11 |
15:04:00 |
| 000711 |
天伦置业 |
5.53 |
5.680 |
5.670 |
5.680 |
5.430 |
-0.15(-2.64%) |
960200 |
5290167 |
2008-07-11 |
15:04:00 |
| 000712 |
锦龙股份 |
8.50 |
9.250 |
9.050 |
9.160 |
8.330 |
-0.75(-8.11%) |
12214324 |
104556512 |
2008-07-11 |
15:04:00 |
| 000713 |
丰乐种业 |
13.05 |
13.650 |
13.170 |
13.650 |
12.590 |
-0.60(-4.40%) |
16585584 |
214559488 |
2008-07-11 |
15:04:00 |
| 000715 |
中兴商业 |
8.33 |
7.920 |
7.850 |
8.400 |
7.760 |
0.41(5.18%) |
1854036 |
15014481 |
2008-07-11 |
15:04:00 |
| 000716 |
ST南控 |
5.50 |
5.480 |
5.290 |
5.540 |
5.260 |
0.02(0.36%) |
4605494 |
24752920 |
2008-07-11 |
15:04:00 |
| 000717 |
韶钢松山 |
5.34 |
5.460 |
5.440 |
5.500 |
5.260 |
-0.12(-2.20%) |
9133204 |
48855024 |
2008-07-11 |
15:04:00 |
| 000718 |
苏宁环球 |
19.20 |
19.650 |
19.550 |
20.000 |
18.780 |
-0.45(-2.29%) |
5061925 |
97381080 |
2008-07-11 |
15:04:00 |
| 000720 |
鲁能泰山 |
4.60 |
4.690 |
4.650 |
4.740 |
4.480 |
-0.09(-1.92%) |
7604032 |
34861064 |
2008-07-11 |
15:04:00 |
| 000721 |
西安饮食 |
停牌 |
6.010 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000722 |
金果实业 |
停牌 |
5.630 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000723 |
美锦能源 |
26.06 |
26.740 |
26.480 |
27.450 |
25.440 |
-0.68(-2.54%) |
1256549 |
32896980 |
2008-07-11 |
15:04:00 |
| 000725 |
ST东方A |
6.70 |
6.990 |
6.870 |
6.970 |
6.500 |
-0.29(-4.15%) |
7023524 |
47274412 |
2008-07-11 |
15:04:00 |
| 000726 |
鲁泰Ａ |
8.34 |
8.360 |
8.350 |
8.450 |
8.210 |
-0.02(-0.24%) |
4303322 |
35714920 |
2008-07-11 |
15:04:00 |
| 000727 |
华东科技 |
6.29 |
6.200 |
6.150 |
6.360 |
6.100 |
0.09(1.45%) |
3426378 |
21313252 |
2008-07-11 |
15:04:00 |
| 000728 |
国元证券 |
17.32 |
17.890 |
17.680 |
17.990 |
16.960 |
-0.57(-3.19%) |
4174939 |
72235448 |
2008-07-11 |
15:04:00 |
| 000729 |
燕京啤酒 |
17.05 |
17.000 |
16.800 |
17.490 |
16.710 |
0.05(0.29%) |
5884623 |
100119912 |
2008-07-11 |
15:04:00 |
| 000731 |
四川美丰 |
8.88 |
8.850 |
8.800 |
9.100 |
8.610 |
0.03(0.34%) |
9097814 |
79780136 |
2008-07-11 |
15:04:00 |
| 000733 |
振华科技 |
6.57 |
6.780 |
6.750 |
6.840 |
6.450 |
-0.21(-3.10%) |
2888898 |
19051576 |
2008-07-11 |
15:04:00 |
| 000735 |
ST罗牛 |
4.46 |
4.570 |
4.530 |
4.560 |
4.350 |
-0.11(-2.41%) |
11339068 |
50538340 |
2008-07-11 |
15:04:00 |
| 000736 |
SST重实 |
停牌 |
7.940 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000737 |
南风化工 |
6.89 |
6.800 |
6.750 |
7.000 |
6.750 |
0.09(1.32%) |
6676199 |
45700264 |
2008-07-11 |
15:04:00 |
| 000738 |
ST宇航 |
4.95 |
5.070 |
5.020 |
5.150 |
4.910 |
-0.12(-2.37%) |
2108463 |
10544950 |
2008-07-11 |
15:04:00 |
| 000739 |
普洛康裕 |
5.43 |
5.610 |
5.510 |
5.610 |
5.380 |
-0.18(-3.21%) |
2244057 |
12235441 |
2008-07-11 |
15:04:00 |
| 000748 |
长城信息 |
9.38 |
9.430 |
9.390 |
9.600 |
9.180 |
-0.05(-0.53%) |
6221452 |
58115376 |
2008-07-11 |
15:04:00 |
| 000750 |
SST集琦 |
停牌 |
3.440 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000751 |
锌业股份 |
6.82 |
6.410 |
6.600 |
7.050 |
6.600 |
0.41(6.40%) |
48416352 |
336514432 |
2008-07-11 |
15:04:00 |
| 000752 |
西藏发展 |
5.60 |
5.750 |
5.650 |
5.750 |
5.510 |
-0.15(-2.61%) |
1975504 |
11071600 |
2008-07-11 |
15:04:00 |
| 000753 |
漳州发展 |
4.24 |
4.340 |
4.290 |
4.350 |
4.160 |
-0.10(-2.30%) |
4160336 |
17668990 |
2008-07-11 |
15:04:00 |
| 000755 |
山西三维 |
11.38 |
11.850 |
11.750 |
11.830 |
11.180 |
-0.47(-3.97%) |
12469826 |
141690848 |
2008-07-11 |
15:04:00 |
| 000756 |
新华制药 |
5.07 |
5.110 |
5.100 |
5.150 |
4.990 |
-0.04(-0.78%) |
1508011 |
7616665 |
2008-07-11 |
15:04:00 |
| 000758 |
中色股份 |
16.14 |
16.190 |
16.490 |
16.900 |
15.880 |
-0.05(-0.31%) |
13403835 |
219537648 |
2008-07-11 |
15:04:00 |
| 000759 |
武汉中百 |
11.01 |
11.270 |
11.200 |
11.300 |
10.800 |
-0.26(-2.31%) |
1245263 |
13731772 |
2008-07-11 |
15:04:00 |
| 000760 |
博盈投资 |
5.44 |
5.550 |
5.540 |
5.590 |
5.380 |
-0.11(-1.98%) |
1145289 |
6229774 |
2008-07-11 |
15:04:00 |
| 000761 |
本钢板材 |
7.00 |
7.200 |
7.150 |
7.240 |
6.890 |
-0.20(-2.78%) |
2907869 |
20347062 |
2008-07-11 |
15:04:00 |
| 000762 |
西藏矿业 |
12.65 |
12.950 |
12.750 |
13.150 |
12.410 |
-0.30(-2.32%) |
6062694 |
77172368 |
2008-07-11 |
15:04:00 |
| 000766 |
通化金马 |
5.10 |
5.200 |
5.100 |
5.250 |
5.030 |
-0.10(-1.92%) |
3302312 |
16954586 |
2008-07-11 |
15:04:00 |
| 000767 |
漳泽电力 |
5.67 |
5.550 |
5.590 |
5.730 |
5.500 |
0.12(2.16%) |
5254967 |
29464646 |
2008-07-11 |
15:04:00 |
| 000768 |
西飞国际 |
18.30 |
18.500 |
18.360 |
18.740 |
18.010 |
-0.20(-1.08%) |
6651835 |
122384968 |
2008-07-11 |
15:04:00 |
| 000776 |
S延边路 |
停牌 |
10.550 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000777 |
中核科技 |
14.02 |
14.500 |
14.300 |
14.620 |
13.660 |
-0.48(-3.31%) |
3546531 |
50257720 |
2008-07-11 |
15:04:00 |
| 000778 |
新兴铸管 |
6.64 |
6.510 |
6.510 |
6.650 |
6.470 |
0.13(2.00%) |
7119157 |
46570744 |
2008-07-11 |
15:04:00 |
| 000779 |
ST派神 |
4.18 |
4.110 |
4.060 |
4.180 |
4.060 |
0.07(1.70%) |
866567 |
3575267 |
2008-07-11 |
15:04:00 |
| 000780 |
ST平能 |
7.92 |
7.890 |
7.900 |
8.000 |
7.810 |
0.03(0.38%) |
3385924 |
26712832 |
2008-07-11 |
15:04:00 |
| 000782 |
美达股份 |
4.17 |
4.220 |
4.150 |
4.250 |
4.080 |
-0.05(-1.18%) |
5424560 |
22379284 |
2008-07-11 |
15:04:00 |
| 000783 |
长江证券 |
18.25 |
18.900 |
18.650 |
18.850 |
17.640 |
-0.65(-3.44%) |
10487513 |
190271840 |
2008-07-11 |
15:04:00 |
| 000785 |
武汉中商 |
5.84 |
5.960 |
5.910 |
6.000 |
5.700 |
-0.12(-2.01%) |
1984550 |
11539910 |
2008-07-11 |
15:04:00 |
| 000786 |
北新建材 |
8.80 |
8.900 |
8.870 |
9.040 |
8.650 |
-0.10(-1.12%) |
5606324 |
49273100 |
2008-07-11 |
15:04:00 |
|
