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 |
24.930 |
24.480 |
24.300 |
24.960 |
24.200 |
0.450 |
1.838% |
61158144 |
1503249440 |
2009-07-03 |
15:00:41 |
| 600001 |
邯郸钢铁 |
5.550 |
5.620 |
5.570 |
5.590 |
5.500 |
-0.070 |
-1.246% |
61591661 |
341473868 |
2009-07-03 |
15:00:41 |
| 600003 |
ST东北高 |
停牌 |
3.870 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2009-07-03 |
15:00:41 |
| 600004 |
白云机场 |
9.760 |
9.650 |
9.570 |
9.800 |
9.570 |
0.110 |
1.140% |
14135290 |
137297183 |
2009-07-03 |
15:00:41 |
| 600005 |
武钢股份 |
7.950 |
7.990 |
7.940 |
8.050 |
7.870 |
-0.040 |
-0.501% |
105667829 |
839363812 |
2009-07-03 |
15:00:41 |
| 600006 |
东风汽车 |
4.850 |
4.790 |
4.750 |
4.900 |
4.720 |
0.060 |
1.253% |
34284430 |
165943935 |
2009-07-03 |
15:00:41 |
| 600007 |
中国国贸 |
12.340 |
11.790 |
11.800 |
12.360 |
11.490 |
0.550 |
4.665% |
12358397 |
147756052 |
2009-07-03 |
15:00:41 |
| 600008 |
首创股份 |
6.850 |
6.650 |
6.620 |
6.890 |
6.520 |
0.200 |
3.008% |
43396754 |
290318909 |
2009-07-03 |
15:00:41 |
| 600009 |
上海机场 |
15.600 |
15.580 |
15.500 |
15.710 |
15.450 |
0.020 |
0.128% |
14753002 |
230238848 |
2009-07-03 |
15:00:41 |
| 600010 |
包钢股份 |
4.000 |
3.990 |
3.970 |
4.040 |
3.950 |
0.010 |
0.251% |
52319481 |
209303239 |
2009-07-03 |
15:00:41 |
| 600011 |
华能国际 |
7.920 |
7.810 |
7.820 |
7.940 |
7.780 |
0.110 |
1.408% |
23113414 |
182446917 |
2009-07-03 |
15:00:41 |
| 600012 |
皖通高速 |
5.520 |
5.490 |
5.470 |
5.530 |
5.430 |
0.030 |
0.546% |
9272045 |
50849833 |
2009-07-03 |
15:00:41 |
| 600015 |
华夏银行 |
12.920 |
12.880 |
12.790 |
13.020 |
12.600 |
0.040 |
0.311% |
40595005 |
521540738 |
2009-07-03 |
15:00:41 |
| 600016 |
民生银行 |
7.940 |
8.000 |
7.940 |
7.970 |
7.860 |
-0.060 |
-0.750% |
235814130 |
1861183265 |
2009-07-03 |
15:00:41 |
| 600017 |
日照港 |
6.380 |
6.390 |
6.360 |
6.400 |
6.300 |
-0.010 |
-0.156% |
14382387 |
91329664 |
2009-07-03 |
15:00:41 |
| 600018 |
上港集团 |
5.790 |
5.730 |
5.710 |
5.890 |
5.680 |
0.060 |
1.047% |
54353296 |
313864937 |
2009-07-03 |
15:00:41 |
| 600019 |
宝钢股份 |
7.300 |
7.300 |
7.210 |
7.450 |
7.210 |
0.000 |
0.000% |
102881983 |
756912834 |
2009-07-03 |
15:00:41 |
| 600020 |
中原高速 |
4.110 |
4.100 |
4.080 |
4.110 |
4.060 |
0.010 |
0.244% |
18943246 |
77474985 |
2009-07-03 |
15:00:41 |
| 600021 |
上海电力 |
5.250 |
5.140 |
5.150 |
5.260 |
5.130 |
0.110 |
2.140% |
30295261 |
157575690 |
2009-07-03 |
15:00:41 |
| 600022 |
济南钢铁 |
4.590 |
4.610 |
4.580 |
4.650 |
4.540 |
-0.020 |
-0.434% |
32846674 |
151093627 |
2009-07-03 |
15:00:41 |
| 600026 |
中海发展 |
13.470 |
13.460 |
13.310 |
13.650 |
13.210 |
0.010 |
0.074% |
29310068 |
395534185 |
2009-07-03 |
15:00:41 |
| 600027 |
华电国际 |
5.150 |
5.150 |
5.150 |
5.200 |
5.120 |
0.000 |
0.000% |
25359258 |
130647623 |
2009-07-03 |
15:00:41 |
| 600028 |
中国石化 |
11.470 |
11.200 |
11.120 |
11.550 |
11.030 |
0.270 |
2.411% |
146370441 |
1657973326 |
2009-07-03 |
15:00:41 |
| 600029 |
南方航空 |
5.280 |
5.310 |
5.300 |
5.340 |
5.230 |
-0.030 |
-0.565% |
51296090 |
270186381 |
2009-07-03 |
15:00:41 |
| 600030 |
中信证券 |
29.590 |
29.140 |
28.890 |
29.850 |
28.480 |
0.450 |
1.544% |
173328663 |
2147483647 |
2009-07-03 |
15:00:41 |
| 600031 |
三一重工 |
28.800 |
28.910 |
28.910 |
28.940 |
28.000 |
-0.110 |
-0.380% |
16532898 |
470815043 |
2009-07-03 |
15:00:41 |
| 600033 |
福建高速 |
6.680 |
6.720 |
6.700 |
6.720 |
6.620 |
-0.040 |
-0.595% |
15268668 |
101758000 |
2009-07-03 |
15:00:41 |
| 600035 |
楚天高速 |
5.600 |
5.590 |
5.570 |
5.670 |
5.530 |
0.010 |
0.179% |
15003561 |
83942023 |
2009-07-03 |
15:00:41 |
| 600036 |
DR招商银 |
18.590 |
17.600 |
17.490 |
18.670 |
17.350 |
0.990 |
5.625% |
139088012 |
2147483647 |
2009-07-03 |
15:00:41 |
| 600037 |
歌华有线 |
11.680 |
11.780 |
11.670 |
11.760 |
11.600 |
-0.100 |
-0.849% |
22519257 |
262668124 |
2009-07-03 |
15:00:41 |
| 600038 |
哈飞股份 |
15.990 |
16.150 |
16.000 |
16.130 |
15.760 |
-0.160 |
-0.991% |
3960554 |
63111344 |
2009-07-03 |
15:00:41 |
| 600039 |
四川路桥 |
8.280 |
8.060 |
8.030 |
8.380 |
7.940 |
0.220 |
2.730% |
20448707 |
168458093 |
2009-07-03 |
15:00:41 |
| 600048 |
保利地产 |
30.510 |
29.000 |
28.700 |
30.580 |
28.600 |
1.510 |
5.207% |
45898317 |
1362046594 |
2009-07-03 |
15:00:41 |
| 600050 |
中国联通 |
6.820 |
6.980 |
6.920 |
6.960 |
6.790 |
-0.160 |
-2.292% |
251799241 |
1726124872 |
2009-07-03 |
15:00:41 |
| 600051 |
宁波联合 |
8.840 |
8.700 |
8.590 |
9.020 |
8.560 |
0.140 |
1.609% |
12317757 |
108403046 |
2009-07-03 |
15:00:41 |
| 600052 |
浙江广厦 |
12.240 |
11.800 |
11.630 |
12.400 |
11.550 |
0.440 |
3.729% |
21212864 |
255400421 |
2009-07-03 |
15:00:41 |
| 600053 |
中江地产 |
8.680 |
8.560 |
8.400 |
8.780 |
8.260 |
0.120 |
1.402% |
15929543 |
136536001 |
2009-07-03 |
15:00:41 |
| 600054 |
黄山旅游 |
16.290 |
16.240 |
16.140 |
16.530 |
16.000 |
0.050 |
0.308% |
6171359 |
100436426 |
2009-07-03 |
15:00:41 |
| 600055 |
万东医疗 |
9.610 |
9.530 |
9.540 |
9.780 |
9.530 |
0.080 |
0.839% |
3207819 |
30927584 |
2009-07-03 |
15:00:41 |
| 600056 |
中国医药 |
14.570 |
14.700 |
14.670 |
14.670 |
14.360 |
-0.130 |
-0.884% |
2587799 |
37478349 |
2009-07-03 |
15:00:41 |
| 600058 |
五矿发展 |
18.330 |
18.720 |
18.600 |
18.600 |
18.190 |
-0.390 |
-2.083% |
18245628 |
334760011 |
2009-07-03 |
15:00:41 |
| 600059 |
古越龙山 |
7.500 |
7.450 |
7.400 |
7.550 |
7.350 |
0.050 |
0.671% |
16304302 |
121871868 |
2009-07-03 |
15:00:41 |
| 600060 |
XD海信电 |
11.560 |
11.450 |
11.510 |
11.660 |
11.390 |
0.110 |
0.961% |
7165182 |
82357635 |
2009-07-03 |
15:00:41 |
| 600061 |
中纺投资 |
7.060 |
6.890 |
6.880 |
7.100 |
6.690 |
0.170 |
2.467% |
15058638 |
103907541 |
2009-07-03 |
15:00:41 |
| 600062 |
双鹤药业 |
24.000 |
24.180 |
24.190 |
24.190 |
23.870 |
-0.180 |
-0.744% |
4367436 |
104771452 |
2009-07-03 |
15:00:41 |
| 600063 |
皖维高新 |
10.010 |
9.890 |
9.860 |
10.100 |
9.800 |
0.120 |
1.213% |
7711305 |
76995192 |
2009-07-03 |
15:00:41 |
| 600064 |
南京高科 |
22.730 |
20.660 |
20.510 |
22.730 |
20.300 |
2.070 |
10.019% |
17480254 |
384176043 |
2009-07-03 |
15:00:41 |
| 600066 |
宇通客车 |
12.810 |
12.510 |
12.440 |
12.850 |
12.390 |
0.300 |
2.398% |
14844007 |
187625284 |
2009-07-03 |
15:00:41 |
| 600067 |
冠城大通 |
15.680 |
14.530 |
14.500 |
15.950 |
14.220 |
1.150 |
7.915% |
13761535 |
211028945 |
2009-07-03 |
15:00:41 |
| 600068 |
葛洲坝 |
12.770 |
12.350 |
12.290 |
12.960 |
12.200 |
0.420 |
3.401% |
40354599 |
512854550 |
2009-07-03 |
15:00:41 |
|
|
