上海A股列表
| 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 |
| 600000 |
浦发银行 |
21.990 |
23.180 |
23.080 |
23.080 |
21.900 |
-1.190 |
-5.134% |
135140560 |
2147483647 |
2009-11-26 |
15:00:23 |
| 600001 |
邯郸钢铁 |
5.610 |
5.890 |
5.920 |
5.940 |
5.510 |
-0.280 |
-4.754% |
81553946 |
466748231 |
2009-11-26 |
15:00:23 |
| 600003 |
ST东北高 |
3.870 |
3.870 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2009-11-26 |
15:00:23 |
| 600004 |
白云机场 |
9.640 |
10.010 |
10.030 |
10.120 |
9.620 |
-0.370 |
-3.696% |
12835074 |
126874219 |
2009-11-26 |
15:00:23 |
| 600005 |
武钢股份 |
8.310 |
8.830 |
8.880 |
8.920 |
8.250 |
-0.520 |
-5.889% |
179865577 |
1541065784 |
2009-11-26 |
15:00:23 |
| 600006 |
东风汽车 |
6.640 |
7.190 |
7.180 |
7.180 |
6.600 |
-0.550 |
-7.650% |
64552483 |
441970883 |
2009-11-26 |
15:00:23 |
| 600007 |
中国国贸 |
12.880 |
14.030 |
14.040 |
14.040 |
12.760 |
-1.150 |
-8.197% |
8236062 |
110614678 |
2009-11-26 |
15:00:23 |
| 600008 |
首创股份 |
6.800 |
7.190 |
7.200 |
7.230 |
6.750 |
-0.390 |
-5.424% |
26327681 |
183982762 |
2009-11-26 |
15:00:23 |
| 600009 |
上海机场 |
15.010 |
15.600 |
15.620 |
15.950 |
14.890 |
-0.590 |
-3.782% |
28587405 |
442342887 |
2009-11-26 |
15:00:23 |
| 600010 |
包钢股份 |
4.950 |
5.260 |
5.240 |
5.250 |
4.800 |
-0.310 |
-5.894% |
191507779 |
960102422 |
2009-11-26 |
15:00:23 |
| 600011 |
华能国际 |
7.880 |
8.230 |
8.250 |
8.300 |
7.820 |
-0.350 |
-4.253% |
24726656 |
199809049 |
2009-11-26 |
15:00:23 |
| 600012 |
皖通高速 |
6.210 |
6.470 |
6.480 |
6.540 |
6.140 |
-0.260 |
-4.019% |
20750237 |
131392431 |
2009-11-26 |
15:00:23 |
| 600015 |
华夏银行 |
11.110 |
11.770 |
11.740 |
11.800 |
11.010 |
-0.660 |
-5.607% |
50736602 |
580562485 |
2009-11-26 |
15:00:23 |
| 600016 |
民生银行 |
7.880 |
8.360 |
8.400 |
8.430 |
7.810 |
-0.480 |
-5.742% |
454865935 |
2147483647 |
2009-11-26 |
15:00:23 |
| 600017 |
日照港 |
6.580 |
6.800 |
6.820 |
6.870 |
6.530 |
-0.220 |
-3.235% |
24356600 |
164139838 |
2009-11-26 |
15:00:23 |
| 600018 |
上港集团 |
5.790 |
6.060 |
6.050 |
6.060 |
5.770 |
-0.270 |
-4.455% |
55456455 |
328136295 |
2009-11-26 |
15:00:23 |
| 600019 |
宝钢股份 |
8.340 |
8.930 |
8.850 |
8.920 |
8.290 |
-0.590 |
-6.607% |
217720294 |
1864997966 |
2009-11-26 |
15:00:23 |
| 600020 |
中原高速 |
4.580 |
4.770 |
4.800 |
4.850 |
4.540 |
-0.190 |
-3.983% |
77561037 |
365538942 |
2009-11-26 |
15:00:23 |
| 600021 |
上海电力 |
6.020 |
6.200 |
6.220 |
6.230 |
6.000 |
-0.180 |
-2.903% |
19548672 |
118614845 |
2009-11-26 |
15:00:23 |
| 600022 |
济南钢铁 |
5.270 |
5.270 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2009-11-26 |
15:00:23 |
| 600026 |
中海发展 |
13.720 |
14.640 |
14.650 |
14.790 |
13.710 |
-0.920 |
-6.284% |
19018477 |
270355188 |
2009-11-26 |
15:00:23 |
| 600027 |
华电国际 |
5.560 |
5.850 |
5.840 |
5.840 |
5.540 |
-0.290 |
-4.957% |
32110632 |
182692634 |
2009-11-26 |
15:00:23 |
| 600028 |
中国石化 |
11.900 |
12.290 |
12.340 |
12.370 |
11.890 |
-0.390 |
-3.173% |
132551934 |
1612113678 |
2009-11-26 |
15:00:23 |
| 600029 |
南方航空 |
5.840 |
6.080 |
6.090 |
6.180 |
5.770 |
-0.240 |
-3.947% |
63108794 |
378527425 |
2009-11-26 |
15:00:23 |
| 600030 |
中信证券 |
28.290 |
30.010 |
29.980 |
30.120 |
28.200 |
-1.720 |
-5.731% |
134952539 |
2147483647 |
2009-11-26 |
15:00:23 |
| 600031 |
三一重工 |
35.400 |
37.280 |
37.310 |
37.310 |
35.280 |
-1.880 |
-5.043% |
6831039 |
247166537 |
2009-11-26 |
15:00:23 |
| 600033 |
福建高速 |
6.670 |
7.040 |
7.000 |
7.140 |
6.570 |
-0.370 |
-5.256% |
53160718 |
364791742 |
2009-11-26 |
15:00:23 |
| 600035 |
楚天高速 |
5.520 |
5.640 |
5.640 |
5.850 |
5.460 |
-0.120 |
-2.128% |
43026514 |
243933675 |
2009-11-26 |
15:00:23 |
| 600036 |
招商银行 |
17.220 |
18.060 |
17.940 |
17.940 |
17.020 |
-0.840 |
-4.651% |
161415535 |
2147483647 |
2009-11-26 |
15:00:23 |
| 600037 |
歌华有线 |
13.420 |
14.050 |
14.000 |
14.240 |
13.390 |
-0.630 |
-4.484% |
18242588 |
250552484 |
2009-11-26 |
15:00:23 |
| 600038 |
哈飞股份 |
18.060 |
19.430 |
19.430 |
19.440 |
18.000 |
-1.370 |
-7.051% |
9983960 |
185978894 |
2009-11-26 |
15:00:23 |
| 600039 |
四川路桥 |
8.080 |
8.580 |
8.600 |
8.650 |
8.010 |
-0.500 |
-5.828% |
17393950 |
144737603 |
2009-11-26 |
15:00:23 |
| 600048 |
保利地产 |
25.780 |
26.370 |
26.270 |
27.290 |
25.660 |
-0.590 |
-2.237% |
56113816 |
1493256351 |
2009-11-26 |
15:00:23 |
| 600050 |
中国联通 |
6.400 |
6.630 |
6.610 |
6.630 |
6.380 |
-0.230 |
-3.469% |
221621257 |
1440711399 |
2009-11-26 |
15:00:23 |
| 600051 |
宁波联合 |
14.480 |
14.480 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2009-11-26 |
15:00:23 |
| 600052 |
浙江广厦 |
9.090 |
9.520 |
9.500 |
9.870 |
9.050 |
-0.430 |
-4.517% |
18168509 |
172258024 |
2009-11-26 |
15:00:23 |
| 600053 |
中江地产 |
9.810 |
10.710 |
10.700 |
11.000 |
9.760 |
-0.900 |
-8.403% |
9147824 |
95529929 |
2009-11-26 |
15:00:23 |
| 600054 |
黄山旅游 |
16.510 |
17.200 |
17.800 |
18.150 |
16.380 |
-0.690 |
-4.012% |
17721983 |
310015084 |
2009-11-26 |
15:00:23 |
| 600055 |
万东医疗 |
10.550 |
11.490 |
11.400 |
11.430 |
10.410 |
-0.940 |
-8.181% |
12303953 |
134031841 |
2009-11-26 |
15:00:23 |
| 600056 |
中国医药 |
28.150 |
28.160 |
28.200 |
29.000 |
27.700 |
-0.010 |
-0.036% |
9618434 |
272825315 |
2009-11-26 |
15:00:23 |
| 600058 |
五矿发展 |
19.590 |
20.550 |
20.600 |
20.930 |
19.510 |
-0.960 |
-4.672% |
25358405 |
512382210 |
2009-11-26 |
15:00:23 |
| 600059 |
古越龙山 |
10.200 |
10.610 |
10.500 |
10.850 |
10.100 |
-0.410 |
-3.864% |
45197878 |
473319662 |
2009-11-26 |
15:00:23 |
| 600060 |
海信电器 |
20.370 |
21.720 |
21.550 |
21.650 |
20.170 |
-1.350 |
-6.215% |
12582979 |
262917327 |
2009-11-26 |
15:00:23 |
| 600061 |
中纺投资 |
10.420 |
11.230 |
11.380 |
11.380 |
10.300 |
-0.810 |
-7.213% |
14076957 |
153407598 |
2009-11-26 |
15:00:23 |
| 600062 |
双鹤药业 |
22.390 |
23.520 |
23.400 |
23.400 |
22.320 |
-1.130 |
-4.804% |
6720569 |
153353922 |
2009-11-26 |
15:00:23 |
| 600063 |
皖维高新 |
10.760 |
11.480 |
11.670 |
11.740 |
10.660 |
-0.720 |
-6.272% |
13916145 |
157089537 |
2009-11-26 |
15:00:23 |
| 600064 |
南京高科 |
23.980 |
25.350 |
25.250 |
25.620 |
23.800 |
-1.370 |
-5.404% |
11965864 |
295885253 |
2009-11-26 |
15:00:23 |
| 600066 |
宇通客车 |
18.280 |
19.810 |
19.810 |
19.950 |
17.830 |
-1.530 |
-7.723% |
9218942 |
173006649 |
2009-11-26 |
15:00:23 |
| 600067 |
冠城大通 |
16.990 |
17.240 |
17.300 |
18.100 |
16.900 |
-0.250 |
-1.450% |
17099876 |
298449203 |
2009-11-26 |
15:00:23 |
| 600068 |
葛洲坝 |
11.920 |
11.950 |
11.900 |
11.960 |
11.500 |
-0.030 |
-0.251% |
41184615 |
485175175 |
2009-11-26 |
15:00:23 |
|
|
