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 |
| 000861 |
海印股份 |
9.68 |
9.950 |
9.850 |
9.850 |
9.450 |
-0.27(-2.71%) |
843928 |
8142430 |
2008-07-11 |
15:04:00 |
| 000862 |
银星能源 |
13.87 |
14.260 |
14.200 |
14.490 |
13.510 |
-0.39(-2.73%) |
8247120 |
115059888 |
2008-07-11 |
15:04:00 |
| 000868 |
安凯客车 |
4.35 |
4.400 |
4.420 |
4.480 |
4.270 |
-0.05(-1.14%) |
2284264 |
9924381 |
2008-07-11 |
15:04:00 |
| 000869 |
张裕Ａ |
70.48 |
69.130 |
68.460 |
70.500 |
68.460 |
1.35(1.95%) |
82504 |
5763982 |
2008-07-11 |
15:04:00 |
| 000875 |
吉电股份 |
4.63 |
4.780 |
4.750 |
4.820 |
4.580 |
-0.15(-3.14%) |
4003465 |
18753224 |
2008-07-11 |
15:04:00 |
| 000876 |
新希望 |
9.74 |
10.180 |
9.900 |
10.390 |
9.450 |
-0.44(-4.32%) |
26156918 |
255978896 |
2008-07-11 |
15:04:00 |
| 000877 |
天山股份 |
9.48 |
8.930 |
8.800 |
9.660 |
8.470 |
0.55(6.16%) |
5562640 |
50770992 |
2008-07-11 |
15:04:00 |
| 000878 |
云南铜业 |
19.51 |
19.850 |
19.580 |
20.500 |
19.210 |
-0.34(-1.71%) |
18055212 |
356939488 |
2008-07-11 |
15:04:00 |
| 000880 |
ST巨力 |
9.07 |
9.300 |
9.150 |
9.440 |
9.000 |
-0.23(-2.47%) |
1190098 |
10849257 |
2008-07-11 |
15:04:00 |
| 000881 |
大连国际 |
6.51 |
6.360 |
6.400 |
6.510 |
6.240 |
0.15(2.36%) |
3322040 |
21175924 |
2008-07-11 |
15:04:00 |
| 000882 |
华联股份 |
8.92 |
8.700 |
8.530 |
9.140 |
8.530 |
0.22(2.53%) |
3833499 |
34021828 |
2008-07-11 |
15:04:00 |
| 000883 |
三环股份 |
4.57 |
4.740 |
4.720 |
4.780 |
4.510 |
-0.17(-3.59%) |
3588371 |
16547545 |
2008-07-11 |
15:04:00 |
| 000885 |
ST同力 |
9.16 |
9.570 |
9.770 |
10.200 |
9.020 |
-0.41(-4.28%) |
1696759 |
16129498 |
2008-07-11 |
15:04:00 |
| 000886 |
海南高速 |
3.58 |
3.720 |
3.680 |
3.690 |
3.520 |
-0.14(-3.76%) |
8188492 |
29423276 |
2008-07-11 |
15:04:00 |
| 000887 |
ST中鼎 |
12.50 |
12.280 |
12.010 |
12.670 |
11.890 |
0.22(1.79%) |
3264587 |
39763100 |
2008-07-11 |
15:04:00 |
| 000888 |
峨眉山Ａ |
7.78 |
8.120 |
8.000 |
8.150 |
7.700 |
-0.34(-4.19%) |
2158434 |
17016420 |
2008-07-11 |
15:04:00 |
| 000889 |
渤海物流 |
3.92 |
3.990 |
3.990 |
4.040 |
3.850 |
-0.07(-1.75%) |
2216350 |
8687214 |
2008-07-11 |
15:04:00 |
| 000890 |
法尔胜 |
4.04 |
4.130 |
4.100 |
4.140 |
3.990 |
-0.09(-2.18%) |
3020299 |
12217164 |
2008-07-11 |
15:04:00 |
| 000892 |
SST星美 |
停牌 |
6.480 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000893 |
广州冷机 |
12.78 |
12.550 |
12.660 |
13.200 |
12.220 |
0.23(1.83%) |
7673686 |
97514544 |
2008-07-11 |
15:04:00 |
| 000895 |
双汇发展 |
38.50 |
39.800 |
39.690 |
39.800 |
37.950 |
-1.30(-3.27%) |
1085794 |
41573788 |
2008-07-11 |
15:04:00 |
| 000897 |
津滨发展 |
5.57 |
5.740 |
5.710 |
5.800 |
5.460 |
-0.17(-2.96%) |
25757678 |
143291024 |
2008-07-11 |
15:04:00 |
| 000898 |
鞍钢股份 |
13.71 |
14.050 |
13.950 |
14.050 |
13.410 |
-0.34(-2.42%) |
22476912 |
305923968 |
2008-07-11 |
15:04:00 |
| 000899 |
赣能股份 |
5.36 |
5.350 |
5.300 |
5.480 |
5.250 |
0.01(0.19%) |
3637365 |
19526482 |
2008-07-11 |
15:04:00 |
| 000900 |
现代投资 |
16.88 |
17.200 |
17.120 |
17.280 |
16.600 |
-0.32(-1.86%) |
4365972 |
73494600 |
2008-07-11 |
15:04:00 |
| 000901 |
航天科技 |
10.50 |
10.000 |
10.100 |
10.800 |
9.990 |
0.50(5.00%) |
10477014 |
108614608 |
2008-07-11 |
15:04:00 |
| 000902 |
中国服装 |
4.22 |
4.320 |
4.290 |
4.350 |
4.150 |
-0.10(-2.31%) |
2007871 |
8525558 |
2008-07-11 |
15:04:00 |
| 000903 |
云内动力 |
8.45 |
8.600 |
8.550 |
8.660 |
8.280 |
-0.15(-1.74%) |
3624915 |
30623618 |
2008-07-11 |
15:04:00 |
| 000905 |
厦门港务 |
12.00 |
12.010 |
11.850 |
12.270 |
11.680 |
-0.01(-0.08%) |
11173194 |
134015000 |
2008-07-11 |
15:04:00 |
| 000906 |
S南建材 |
6.50 |
6.420 |
6.420 |
6.740 |
6.420 |
0.08(1.25%) |
2046695 |
13514951 |
2008-07-11 |
15:04:00 |
| 000908 |
S天一科 |
8.89 |
8.230 |
8.000 |
8.970 |
7.750 |
0.66(8.02%) |
30103506 |
248531872 |
2008-07-11 |
15:04:00 |
| 000909 |
数源科技 |
5.56 |
5.340 |
5.340 |
5.600 |
5.250 |
0.22(4.12%) |
3123988 |
16896692 |
2008-07-11 |
15:04:00 |
| 000910 |
大亚科技 |
6.22 |
6.390 |
6.300 |
6.450 |
6.130 |
-0.17(-2.66%) |
4595689 |
28738082 |
2008-07-11 |
15:04:00 |
| 000911 |
南宁糖业 |
18.80 |
18.600 |
18.350 |
18.950 |
18.350 |
0.20(1.08%) |
4593163 |
85761024 |
2008-07-11 |
15:04:00 |
| 000912 |
泸天化 |
15.19 |
15.220 |
15.010 |
15.550 |
14.700 |
-0.03(-0.20%) |
13917373 |
210044416 |
2008-07-11 |
15:04:00 |
| 000913 |
钱江摩托 |
4.30 |
4.320 |
4.260 |
4.450 |
4.150 |
-0.02(-0.46%) |
3519712 |
15138769 |
2008-07-11 |
15:04:00 |
| 000915 |
山大华特 |
7.37 |
7.380 |
7.320 |
7.580 |
7.180 |
-0.01(-0.14%) |
1115484 |
8165606 |
2008-07-11 |
15:04:00 |
| 000916 |
华北高速 |
5.11 |
5.210 |
5.220 |
5.260 |
5.040 |
-0.10(-1.92%) |
4599653 |
23443306 |
2008-07-11 |
15:04:00 |
| 000917 |
电广传媒 |
18.35 |
18.480 |
18.300 |
19.010 |
17.830 |
-0.13(-0.70%) |
3679227 |
67493368 |
2008-07-11 |
15:04:00 |
| 000918 |
SST亚华 |
停牌 |
5.300 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000919 |
金陵药业 |
7.02 |
6.380 |
6.460 |
7.020 |
6.400 |
0.64(10.03%) |
20514586 |
138715216 |
2008-07-11 |
15:04:00 |
| 000920 |
ST汇通 |
停牌 |
8.490 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000921 |
ST科龙 |
3.75 |
3.910 |
3.880 |
3.900 |
3.710 |
-0.16(-4.09%) |
2046267 |
7715810 |
2008-07-11 |
15:04:00 |
| 000922 |
ST阿继 |
6.06 |
6.120 |
6.100 |
6.200 |
5.890 |
-0.06(-0.98%) |
788872 |
4761345 |
2008-07-11 |
15:04:00 |
| 000923 |
S宣工 |
6.24 |
6.390 |
6.380 |
6.450 |
6.110 |
-0.15(-2.35%) |
3976120 |
24666628 |
2008-07-11 |
15:04:00 |
| 000925 |
SST海纳 |
停牌 |
22.430 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000926 |
福星股份 |
7.40 |
7.450 |
7.400 |
7.580 |
7.110 |
-0.05(-0.67%) |
5832322 |
42632804 |
2008-07-11 |
15:04:00 |
| 000927 |
一汽夏利 |
4.68 |
4.760 |
4.700 |
4.840 |
4.610 |
-0.08(-1.68%) |
8190317 |
38658144 |
2008-07-11 |
15:04:00 |
| 000928 |
ST吉炭 |
5.58 |
5.550 |
5.490 |
5.740 |
5.490 |
0.03(0.54%) |
787783 |
4391958 |
2008-07-11 |
15:04:00 |
| 000929 |
兰州黄河 |
10.16 |
10.160 |
9.910 |
10.300 |
9.910 |
0.00(0.00%) |
554343 |
5597206 |
2008-07-11 |
15:04:00 |
|
