深圳B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 |
| 200002 |
万科Ｂ |
18.39 |
18.770 |
18.770 |
18.770 |
18.000 |
-0.38(-2.02%) |
1231699 |
22641110 |
2008-05-16 |
15:06:03 |
| 200011 |
深物业Ｂ |
2.87 |
2.880 |
2.830 |
2.930 |
2.820 |
-0.01(-0.35%) |
82200 |
235655 |
2008-05-16 |
15:06:03 |
| 200012 |
南玻Ｂ |
8.91 |
9.040 |
9.000 |
9.080 |
8.800 |
-0.13(-1.44%) |
816798 |
7340648 |
2008-05-16 |
15:06:03 |
| 200016 |
深康佳Ｂ |
5.95 |
6.000 |
6.000 |
6.030 |
5.920 |
-0.05(-0.83%) |
464404 |
2770219 |
2008-05-16 |
15:06:03 |
| 200017 |
ST中华B |
2.01 |
1.980 |
1.960 |
2.010 |
1.950 |
0.03(1.52%) |
455700 |
909938 |
2008-05-16 |
15:06:03 |
| 200018 |
ST中冠Ｂ |
2.99 |
2.950 |
2.950 |
3.000 |
2.880 |
0.04(1.36%) |
100400 |
296192 |
2008-05-16 |
15:06:03 |
| 200019 |
深深宝Ｂ |
7.80 |
7.880 |
8.000 |
8.000 |
7.720 |
-0.08(-1.02%) |
75800 |
591614 |
2008-05-16 |
15:06:03 |
| 200022 |
深赤湾Ｂ |
13.00 |
12.910 |
13.110 |
13.110 |
12.930 |
0.09(0.70%) |
210502 |
2736051 |
2008-05-16 |
15:06:03 |
| 200024 |
招商局Ｂ |
15.19 |
15.700 |
15.400 |
15.600 |
15.010 |
-0.51(-3.25%) |
136073 |
2079528 |
2008-05-16 |
15:06:03 |
| 200025 |
特力Ｂ |
3.79 |
3.830 |
3.940 |
3.940 |
3.730 |
-0.04(-1.04%) |
76192 |
288823 |
2008-05-16 |
15:06:03 |
| 200026 |
飞亚达Ｂ |
6.77 |
6.840 |
6.840 |
6.840 |
6.750 |
-0.07(-1.02%) |
126430 |
856454 |
2008-05-16 |
15:06:03 |
| 200028 |
一致Ｂ |
9.15 |
8.990 |
8.990 |
9.250 |
8.980 |
0.16(1.78%) |
258619 |
2358971 |
2008-05-16 |
15:06:03 |
| 200029 |
深深房Ｂ |
2.67 |
2.680 |
2.620 |
2.710 |
2.610 |
-0.01(-0.37%) |
314430 |
835682 |
2008-05-16 |
15:06:03 |
| 200030 |
ST盛润B |
2.64 |
2.650 |
2.610 |
2.680 |
2.590 |
-0.01(-0.38%) |
85900 |
225275 |
2008-05-16 |
15:06:03 |
| 200037 |
深南电Ｂ |
4.23 |
4.240 |
4.320 |
4.350 |
4.150 |
-0.01(-0.24%) |
167455 |
707495 |
2008-05-16 |
15:06:03 |
| 200039 |
中集Ｂ |
11.26 |
11.490 |
11.490 |
11.490 |
11.250 |
-0.23(-2.00%) |
902875 |
10217670 |
2008-05-16 |
15:06:03 |
| 200054 |
建摩Ｂ |
2.65 |
2.670 |
2.610 |
2.710 |
2.610 |
-0.02(-0.75%) |
311812 |
831868 |
2008-05-16 |
15:06:03 |
| 200055 |
方大Ｂ |
3.53 |
3.580 |
3.570 |
3.580 |
3.490 |
-0.05(-1.40%) |
238939 |
840897 |
2008-05-16 |
15:06:03 |
| 200056 |
深国商Ｂ |
3.48 |
3.440 |
3.470 |
3.510 |
3.410 |
0.04(1.16%) |
86600 |
300477 |
2008-05-16 |
15:06:03 |
| 200058 |
ST赛格B |
2.18 |
2.190 |
2.240 |
2.260 |
2.170 |
-0.01(-0.46%) |
1327678 |
2935550 |
2008-05-16 |
15:06:03 |
| 200152 |
山航Ｂ |
4.66 |
4.720 |
4.720 |
4.870 |
4.600 |
-0.06(-1.27%) |
400900 |
1876780 |
2008-05-16 |
15:06:03 |
| 200160 |
帝贤Ｂ |
1.31 |
1.250 |
1.300 |
1.310 |
1.250 |
0.06(4.80%) |
7036638 |
9169041 |
2008-05-16 |
15:06:03 |
| 200168 |
雷伊Ｂ |
2.18 |
2.130 |
2.100 |
2.250 |
2.100 |
0.05(2.35%) |
879340 |
1916519 |
2008-05-16 |
15:06:03 |
| 200413 |
ST宝石B |
2.64 |
2.680 |
2.650 |
2.710 |
2.580 |
-0.04(-1.49%) |
208400 |
548116 |
2008-05-16 |
15:06:03 |
| 200418 |
小天鹅Ｂ |
7.35 |
7.200 |
7.400 |
7.400 |
7.280 |
0.15(2.08%) |
327433 |
2402676 |
2008-05-16 |
15:06:03 |
| 200468 |
宁通信Ｂ |
3.31 |
3.280 |
3.270 |
3.340 |
3.250 |
0.03(0.91%) |
91200 |
299933 |
2008-05-16 |
15:06:03 |
| 200488 |
晨鸣Ｂ |
8.21 |
8.200 |
8.200 |
8.250 |
8.150 |
0.01(0.12%) |
2739176 |
22463246 |
2008-05-16 |
15:06:03 |
| 200512 |
ST灿坤B |
1.56 |
1.420 |
1.550 |
1.560 |
1.500 |
0.14(9.86%) |
4147241 |
6436514 |
2008-05-16 |
15:06:03 |
| 200521 |
皖美菱Ｂ |
2.96 |
2.970 |
2.920 |
2.970 |
2.880 |
-0.01(-0.34%) |
174600 |
508882 |
2008-05-16 |
15:06:03 |
| 200530 |
大冷Ｂ |
5.00 |
4.960 |
4.920 |
5.000 |
4.910 |
0.04(0.81%) |
118540 |
587488 |
2008-05-16 |
15:06:03 |
| 200539 |
粤电力Ｂ |
3.79 |
3.700 |
3.740 |
3.850 |
3.740 |
0.09(2.43%) |
3676632 |
14028457 |
2008-05-16 |
15:06:03 |
| 200541 |
粤照明Ｂ |
11.22 |
11.200 |
11.250 |
11.300 |
11.150 |
0.02(0.18%) |
147600 |
1657976 |
2008-05-16 |
15:06:03 |
| 200550 |
江铃Ｂ |
8.15 |
8.180 |
8.180 |
8.180 |
8.040 |
-0.03(-0.37%) |
37400 |
304175 |
2008-05-16 |
15:06:03 |
| 200553 |
沙隆达Ｂ |
3.54 |
3.560 |
3.520 |
3.580 |
3.450 |
-0.02(-0.56%) |
718947 |
2523038 |
2008-05-16 |
15:06:03 |
| 200570 |
苏常柴Ｂ |
4.34 |
4.290 |
4.250 |
4.350 |
4.240 |
0.05(1.17%) |
250217 |
1076067 |
2008-05-16 |
15:06:03 |
| 200581 |
苏威孚Ｂ |
7.77 |
7.800 |
7.800 |
7.800 |
7.590 |
-0.03(-0.38%) |
162682 |
1260100 |
2008-05-16 |
15:06:03 |
| 200596 |
古井贡Ｂ |
7.91 |
8.000 |
7.880 |
8.020 |
7.880 |
-0.09(-1.13%) |
78399 |
624115 |
2008-05-16 |
15:06:03 |
| 200613 |
ST东海Ｂ |
2.68 |
2.640 |
2.640 |
2.680 |
2.520 |
0.04(1.52%) |
545300 |
1399677 |
2008-05-16 |
15:06:03 |
| 200625 |
长安Ｂ |
4.56 |
4.620 |
4.580 |
4.660 |
4.560 |
-0.06(-1.30%) |
1509595 |
6948543 |
2008-05-16 |
15:06:03 |
| 200706 |
瓦轴Ｂ |
5.48 |
5.430 |
5.400 |
5.530 |
5.400 |
0.05(0.92%) |
89230 |
488361 |
2008-05-16 |
15:06:03 |
| 200725 |
ST东方B |
4.00 |
4.040 |
4.020 |
4.060 |
3.940 |
-0.04(-0.99%) |
3273807 |
13083115 |
2008-05-16 |
15:06:03 |
| 200726 |
鲁泰Ｂ |
5.42 |
5.450 |
5.480 |
5.480 |
5.390 |
-0.03(-0.55%) |
510200 |
2766043 |
2008-05-16 |
15:06:03 |
| 200761 |
本钢板Ｂ |
7.33 |
7.300 |
7.310 |
7.370 |
7.300 |
0.03(0.41%) |
1290590 |
9466927 |
2008-05-16 |
15:06:03 |
| 200770 |
武锅Ｂ |
4.41 |
4.510 |
4.420 |
4.560 |
4.400 |
-0.10(-2.22%) |
161710 |
720677 |
2008-05-16 |
15:06:03 |
| 200869 |
张裕Ｂ |
54.40 |
53.180 |
52.000 |
54.500 |
52.000 |
1.22(2.29%) |
99040 |
5324504 |
2008-05-16 |
15:06:03 |
| 200986 |
粤华包Ｂ |
3.71 |
3.770 |
3.860 |
3.870 |
3.690 |
-0.06(-1.59%) |
272135 |
1012516 |
2008-05-16 |
15:06:03 |
| 200992 |
ST中鲁Ｂ |
3.06 |
3.060 |
2.750 |
3.080 |
2.750 |
0.00(0.00%) |
212000 |
643017 |
2008-05-16 |
15:06:03 |
|
