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 |
| 000788 |
西南合成 |
停牌 |
5.670 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000789 |
江西水泥 |
7.43 |
7.960 |
7.700 |
7.920 |
7.170 |
-0.53(-6.66%) |
10300950 |
77040792 |
2008-07-11 |
15:04:00 |
| 000790 |
华神集团 |
8.95 |
8.810 |
8.880 |
9.120 |
8.400 |
0.14(1.59%) |
4454455 |
39301276 |
2008-07-11 |
15:04:00 |
| 000791 |
西北化工 |
6.73 |
6.450 |
7.100 |
7.100 |
6.500 |
0.28(4.34%) |
5572154 |
37535984 |
2008-07-11 |
15:04:00 |
| 000792 |
盐湖钾肥 |
停牌 |
88.120 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000793 |
华闻传媒 |
5.94 |
6.090 |
6.040 |
6.120 |
5.820 |
-0.15(-2.46%) |
9602103 |
57236524 |
2008-07-11 |
15:04:00 |
| 000795 |
太原刚玉 |
4.78 |
4.610 |
4.560 |
4.800 |
4.450 |
0.17(3.69%) |
3891449 |
17997870 |
2008-07-11 |
15:04:00 |
| 000796 |
宝商集团 |
5.18 |
5.450 |
5.380 |
5.490 |
5.080 |
-0.27(-4.95%) |
5616635 |
29421992 |
2008-07-11 |
15:04:00 |
| 000797 |
中国武夷 |
5.97 |
5.430 |
5.970 |
5.970 |
5.970 |
0.54(9.94%) |
7536109 |
44990572 |
2008-07-11 |
15:04:00 |
| 000798 |
中水渔业 |
4.91 |
5.130 |
5.010 |
5.120 |
4.810 |
-0.22(-4.29%) |
2042237 |
10078390 |
2008-07-11 |
15:04:00 |
| 000799 |
ST酒鬼 |
11.97 |
12.420 |
12.240 |
12.600 |
11.800 |
-0.45(-3.62%) |
2638761 |
32187338 |
2008-07-11 |
15:04:00 |
| 000800 |
一汽轿车 |
9.15 |
9.200 |
9.310 |
9.570 |
8.880 |
-0.05(-0.54%) |
25526548 |
236915888 |
2008-07-11 |
15:04:00 |
| 000801 |
四川湖山 |
停牌 |
10.080 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000802 |
北京旅游 |
22.16 |
22.740 |
22.650 |
23.200 |
21.390 |
-0.58(-2.55%) |
13156113 |
292014784 |
2008-07-11 |
15:04:00 |
| 000803 |
金宇车城 |
5.40 |
5.600 |
5.550 |
5.610 |
5.280 |
-0.20(-3.57%) |
1423205 |
7782780 |
2008-07-11 |
15:04:00 |
| 000806 |
银河科技 |
3.93 |
4.090 |
4.040 |
4.080 |
3.840 |
-0.16(-3.91%) |
10371859 |
40850984 |
2008-07-11 |
15:04:00 |
| 000807 |
云铝股份 |
9.28 |
9.010 |
9.400 |
9.770 |
9.200 |
0.27(3.00%) |
13636791 |
128011048 |
2008-07-11 |
15:04:00 |
| 000809 |
中汇医药 |
8.22 |
8.450 |
8.450 |
8.690 |
8.060 |
-0.23(-2.72%) |
471431 |
3884964 |
2008-07-11 |
15:04:00 |
| 000810 |
华润锦华 |
6.22 |
5.760 |
5.710 |
6.320 |
5.710 |
0.46(7.99%) |
1958785 |
11854390 |
2008-07-11 |
15:04:00 |
| 000811 |
烟台冰轮 |
6.71 |
6.550 |
6.420 |
6.970 |
6.380 |
0.16(2.44%) |
1593765 |
10720611 |
2008-07-11 |
15:04:00 |
| 000812 |
陕西金叶 |
4.45 |
4.330 |
4.260 |
4.490 |
4.210 |
0.12(2.77%) |
8488408 |
36885336 |
2008-07-11 |
15:04:00 |
| 000813 |
天山纺织 |
4.57 |
4.790 |
4.700 |
4.780 |
4.500 |
-0.22(-4.59%) |
3702405 |
16999570 |
2008-07-11 |
15:04:00 |
| 000815 |
美利纸业 |
9.65 |
9.830 |
9.820 |
9.910 |
9.430 |
-0.18(-1.83%) |
1069185 |
10298073 |
2008-07-11 |
15:04:00 |
| 000816 |
江淮动力 |
4.39 |
4.390 |
4.420 |
4.440 |
4.170 |
0.00(0.00%) |
10729845 |
45862940 |
2008-07-11 |
15:04:00 |
| 000818 |
锦化氯碱 |
9.66 |
9.210 |
9.140 |
9.760 |
9.000 |
0.45(4.89%) |
3474903 |
32510808 |
2008-07-11 |
15:04:00 |
| 000819 |
岳阳兴长 |
13.20 |
13.580 |
13.400 |
13.580 |
13.000 |
-0.38(-2.80%) |
1684406 |
22311214 |
2008-07-11 |
15:04:00 |
| 000820 |
金城股份 |
4.35 |
4.470 |
4.430 |
4.520 |
4.310 |
-0.12(-2.68%) |
6130397 |
26749810 |
2008-07-11 |
15:04:00 |
| 000821 |
京山轻机 |
5.00 |
4.830 |
4.880 |
5.010 |
4.790 |
0.17(3.52%) |
16442471 |
80657560 |
2008-07-11 |
15:04:00 |
| 000822 |
山东海化 |
8.99 |
9.180 |
9.100 |
9.270 |
8.850 |
-0.19(-2.07%) |
13406788 |
120313792 |
2008-07-11 |
15:04:00 |
| 000823 |
超声电子 |
5.47 |
5.560 |
5.530 |
5.610 |
5.390 |
-0.09(-1.62%) |
2291955 |
12561576 |
2008-07-11 |
15:04:00 |
| 000825 |
太钢不锈 |
10.70 |
11.220 |
11.190 |
11.350 |
10.550 |
-0.52(-4.63%) |
20350584 |
219242384 |
2008-07-11 |
15:04:00 |
| 000826 |
合加资源 |
15.99 |
15.740 |
15.610 |
16.400 |
15.610 |
0.25(1.59%) |
1652766 |
26541072 |
2008-07-11 |
15:04:00 |
| 000828 |
东莞控股 |
6.29 |
6.430 |
6.310 |
6.450 |
6.150 |
-0.14(-2.18%) |
3101276 |
19461264 |
2008-07-11 |
15:04:00 |
| 000829 |
天音控股 |
5.57 |
5.760 |
5.660 |
5.930 |
5.460 |
-0.19(-3.30%) |
18086244 |
101627144 |
2008-07-11 |
15:04:00 |
| 000830 |
鲁西化工 |
6.31 |
6.280 |
6.220 |
6.430 |
6.120 |
0.03(0.48%) |
19222912 |
120883016 |
2008-07-11 |
15:04:00 |
| 000831 |
关铝股份 |
8.72 |
8.350 |
8.620 |
9.100 |
8.510 |
0.37(4.43%) |
20715596 |
180855648 |
2008-07-11 |
15:04:00 |
| 000833 |
贵糖股份 |
13.15 |
12.700 |
12.600 |
13.200 |
12.600 |
0.45(3.54%) |
13927128 |
180175952 |
2008-07-11 |
15:04:00 |
| 000835 |
四川圣达 |
19.20 |
17.640 |
17.860 |
19.330 |
17.580 |
1.56(8.84%) |
26065332 |
483728416 |
2008-07-11 |
15:04:00 |
| 000836 |
鑫茂科技 |
10.49 |
10.670 |
10.580 |
10.790 |
10.260 |
-0.18(-1.69%) |
2541095 |
26713140 |
2008-07-11 |
15:04:00 |
| 000837 |
秦川发展 |
6.82 |
6.750 |
6.700 |
7.040 |
6.650 |
0.07(1.04%) |
3752967 |
25645184 |
2008-07-11 |
15:04:00 |
| 000838 |
国兴地产 |
10.38 |
10.600 |
9.910 |
10.900 |
9.860 |
-0.22(-2.08%) |
2782373 |
28250814 |
2008-07-11 |
15:04:00 |
| 000839 |
中信国安 |
13.70 |
13.900 |
13.750 |
13.990 |
13.030 |
-0.20(-1.44%) |
54783008 |
738877888 |
2008-07-11 |
15:04:00 |
| 000848 |
承德露露 |
20.10 |
20.440 |
20.150 |
20.400 |
20.000 |
-0.34(-1.66%) |
173540 |
3503415 |
2008-07-11 |
15:04:00 |
| 000850 |
华茂股份 |
7.77 |
7.850 |
7.810 |
7.900 |
7.620 |
-0.08(-1.02%) |
4198076 |
32502038 |
2008-07-11 |
15:04:00 |
| 000851 |
高鸿股份 |
5.56 |
5.640 |
5.580 |
5.680 |
5.440 |
-0.08(-1.42%) |
4649122 |
25794658 |
2008-07-11 |
15:04:00 |
| 000852 |
江钻股份 |
9.31 |
9.500 |
9.440 |
9.640 |
9.200 |
-0.19(-2.00%) |
1761108 |
16563713 |
2008-07-11 |
15:04:00 |
| 000856 |
唐山陶瓷 |
7.36 |
7.200 |
7.200 |
7.580 |
6.920 |
0.16(2.22%) |
6203922 |
45048352 |
2008-07-11 |
15:04:00 |
| 000858 |
五粮液 |
20.10 |
20.180 |
20.000 |
20.180 |
19.550 |
-0.08(-0.40%) |
21912568 |
435412672 |
2008-07-11 |
15:04:00 |
| 000859 |
国风塑业 |
4.91 |
5.040 |
5.000 |
5.240 |
4.750 |
-0.13(-2.58%) |
19098654 |
95681944 |
2008-07-11 |
15:04:00 |
| 000860 |
顺鑫农业 |
15.59 |
16.040 |
15.800 |
16.000 |
15.300 |
-0.45(-2.81%) |
7688568 |
119592352 |
2008-07-11 |
15:04:00 |
|
