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 |
31.030 |
28.540 |
28.610 |
31.100 |
28.610 |
2.490 |
8.725% |
63434824 |
1894385976 |
2008-05-14 |
15:00:56 |
| 600001 |
邯郸钢铁 |
7.110 |
7.020 |
7.100 |
7.200 |
6.940 |
0.090 |
1.282% |
47572327 |
336128239 |
2008-05-14 |
15:00:56 |
| 600003 |
ST东北高 |
5.140 |
4.960 |
4.960 |
5.140 |
4.960 |
0.180 |
3.629% |
5884793 |
29817390 |
2008-05-14 |
15:00:56 |
| 600004 |
白云机场 |
15.550 |
15.010 |
14.920 |
15.650 |
14.900 |
0.540 |
3.598% |
2173899 |
33460586 |
2008-05-14 |
15:00:56 |
| 600005 |
武钢股份 |
17.850 |
17.690 |
18.000 |
18.050 |
17.330 |
0.160 |
0.904% |
43614804 |
775443863 |
2008-05-14 |
15:00:56 |
| 600006 |
东风汽车 |
6.010 |
5.890 |
5.830 |
6.050 |
5.810 |
0.120 |
2.037% |
18738393 |
111794021 |
2008-05-14 |
15:00:56 |
| 600007 |
中国国贸 |
14.340 |
13.660 |
13.530 |
14.360 |
13.530 |
0.680 |
4.978% |
4449067 |
62960521 |
2008-05-14 |
15:00:56 |
| 600008 |
首创股份 |
12.280 |
11.450 |
11.450 |
12.300 |
11.440 |
0.830 |
7.249% |
28893458 |
347336182 |
2008-05-14 |
15:00:56 |
| 600009 |
上海机场 |
22.730 |
21.850 |
21.750 |
22.840 |
21.610 |
0.880 |
4.027% |
10208028 |
229536859 |
2008-05-14 |
15:00:56 |
| 600010 |
包钢股份 |
6.310 |
6.240 |
6.270 |
6.400 |
6.180 |
0.070 |
1.122% |
38091024 |
238999030 |
2008-05-14 |
15:00:56 |
| 600011 |
华能国际 |
9.190 |
9.210 |
9.090 |
9.300 |
8.930 |
-0.020 |
-0.217% |
9578827 |
87614072 |
2008-05-14 |
15:00:56 |
| 600012 |
皖通高速 |
6.680 |
6.460 |
6.460 |
6.700 |
6.420 |
0.220 |
3.406% |
5749325 |
37993103 |
2008-05-14 |
15:00:56 |
| 600015 |
华夏银行 |
13.580 |
12.590 |
12.610 |
13.600 |
12.610 |
0.990 |
7.863% |
61153282 |
810128559 |
2008-05-14 |
15:00:56 |
| 600016 |
民生银行 |
8.070 |
7.730 |
7.740 |
8.110 |
7.740 |
0.340 |
4.398% |
131360406 |
1046376996 |
2008-05-14 |
15:00:56 |
| 600017 |
日照港 |
15.430 |
14.770 |
14.800 |
15.490 |
14.800 |
0.660 |
4.469% |
8277775 |
125769373 |
2008-05-14 |
15:00:56 |
| 600018 |
上港集团 |
6.860 |
6.660 |
6.630 |
6.900 |
6.600 |
0.200 |
3.003% |
17179061 |
116239109 |
2008-05-14 |
15:00:56 |
| 600019 |
宝钢股份 |
14.010 |
13.960 |
13.960 |
14.200 |
13.650 |
0.050 |
0.358% |
62728101 |
874523555 |
2008-05-14 |
15:00:56 |
| 600020 |
中原高速 |
5.810 |
5.640 |
5.620 |
5.830 |
5.610 |
0.170 |
3.014% |
9283770 |
53588544 |
2008-05-14 |
15:00:56 |
| 600021 |
上海电力 |
6.510 |
6.300 |
6.300 |
6.520 |
6.300 |
0.210 |
3.333% |
6982235 |
44917760 |
2008-05-14 |
15:00:56 |
| 600022 |
济南钢铁 |
15.990 |
15.980 |
16.000 |
16.390 |
15.310 |
0.010 |
0.063% |
13541241 |
214125784 |
2008-05-14 |
15:00:56 |
| 600026 |
中海发展 |
32.000 |
30.880 |
30.810 |
32.110 |
30.810 |
1.120 |
3.627% |
5786753 |
183711043 |
2008-05-14 |
15:00:56 |
| 600027 |
华电国际 |
5.500 |
5.380 |
5.340 |
5.540 |
5.300 |
0.120 |
2.230% |
9090627 |
49731150 |
2008-05-14 |
15:00:56 |
| 600028 |
中国石化 |
12.130 |
11.810 |
11.700 |
12.250 |
11.670 |
0.320 |
2.710% |
44872452 |
541117205 |
2008-05-14 |
15:00:56 |
| 600029 |
南方航空 |
11.900 |
11.320 |
11.280 |
11.950 |
11.200 |
0.580 |
5.124% |
48549864 |
570534247 |
2008-05-14 |
15:00:56 |
| 600030 |
中信证券 |
36.570 |
35.520 |
35.250 |
37.090 |
35.200 |
1.050 |
2.956% |
94716520 |
2147483647 |
2008-05-14 |
15:00:56 |
| 600031 |
三一重工 |
42.840 |
42.820 |
42.700 |
43.700 |
42.500 |
0.020 |
0.047% |
4058224 |
174496331 |
2008-05-14 |
15:00:56 |
| 600033 |
福建高速 |
9.500 |
9.360 |
9.320 |
9.650 |
9.260 |
0.140 |
1.496% |
19352456 |
183640924 |
2008-05-14 |
15:00:56 |
| 600035 |
楚天高速 |
6.590 |
6.340 |
6.340 |
6.600 |
6.290 |
0.250 |
3.943% |
5437769 |
35332689 |
2008-05-14 |
15:00:56 |
| 600036 |
招商银行 |
32.550 |
31.030 |
31.000 |
32.600 |
30.920 |
1.520 |
4.898% |
40368531 |
1294466155 |
2008-05-14 |
15:00:56 |
| 600037 |
歌华有线 |
20.560 |
19.920 |
19.920 |
20.680 |
19.850 |
0.640 |
3.213% |
11752537 |
239758130 |
2008-05-14 |
15:00:56 |
| 600038 |
哈飞股份 |
21.070 |
20.700 |
19.900 |
21.890 |
19.480 |
0.370 |
1.787% |
8176550 |
169430988 |
2008-05-14 |
15:00:56 |
| 600039 |
四川路桥 |
7.620 |
6.930 |
7.620 |
7.620 |
7.620 |
0.690 |
9.957% |
2342862 |
17852608 |
2008-05-14 |
15:00:56 |
| 600048 |
保利地产 |
20.650 |
19.880 |
19.800 |
20.660 |
19.560 |
0.770 |
3.873% |
20544351 |
416652964 |
2008-05-14 |
15:00:56 |
| 600050 |
中国联通 |
9.530 |
9.300 |
9.250 |
9.570 |
9.180 |
0.230 |
2.473% |
140054885 |
1319254825 |
2008-05-14 |
15:00:56 |
| 600051 |
宁波联合 |
8.910 |
8.480 |
8.450 |
9.150 |
8.400 |
0.430 |
5.071% |
3502613 |
30883003 |
2008-05-14 |
15:00:56 |
| 600052 |
*ST广厦 |
9.020 |
8.640 |
8.630 |
9.050 |
8.600 |
0.380 |
4.398% |
7421627 |
66197580 |
2008-05-14 |
15:00:56 |
| 600053 |
中江地产 |
10.200 |
9.670 |
9.500 |
10.210 |
9.500 |
0.530 |
5.481% |
1874714 |
18828696 |
2008-05-14 |
15:00:56 |
| 600054 |
黄山旅游 |
20.290 |
19.790 |
19.700 |
20.300 |
19.550 |
0.500 |
2.527% |
1758751 |
35283197 |
2008-05-14 |
15:00:56 |
| 600055 |
万东医疗 |
13.520 |
13.750 |
13.500 |
14.440 |
12.900 |
-0.230 |
-1.673% |
6487582 |
88035432 |
2008-05-14 |
15:00:56 |
| 600056 |
中国医药 |
19.700 |
20.010 |
20.100 |
20.780 |
19.150 |
-0.310 |
-1.549% |
8552163 |
169779980 |
2008-05-14 |
15:00:56 |
| 600057 |
*ST夏新 |
4.120 |
3.940 |
3.940 |
4.120 |
3.900 |
0.180 |
4.569% |
5837890 |
23555920 |
2008-05-14 |
15:00:56 |
| 600058 |
五矿发展 |
37.180 |
34.910 |
34.700 |
37.200 |
34.670 |
2.270 |
6.502% |
12567551 |
458131484 |
2008-05-14 |
15:00:56 |
| 600059 |
古越龙山 |
19.900 |
19.590 |
19.400 |
20.150 |
19.320 |
0.310 |
1.582% |
8935877 |
177451482 |
2008-05-14 |
15:00:56 |
| 600060 |
海信电器 |
10.340 |
9.990 |
9.910 |
10.430 |
9.900 |
0.350 |
3.503% |
7175829 |
73441693 |
2008-05-14 |
15:00:56 |
| 600061 |
中纺投资 |
8.070 |
7.790 |
7.800 |
8.200 |
7.730 |
0.280 |
3.594% |
8550383 |
68160975 |
2008-05-14 |
15:00:56 |
| 600062 |
双鹤药业 |
33.660 |
34.830 |
35.000 |
36.070 |
32.900 |
-1.170 |
-3.359% |
5521434 |
190797324 |
2008-05-14 |
15:00:56 |
| 600063 |
皖维高新 |
17.980 |
17.130 |
16.900 |
18.020 |
16.900 |
0.850 |
4.962% |
5029046 |
88759181 |
2008-05-14 |
15:00:56 |
| 600064 |
南京高科 |
23.220 |
21.850 |
22.010 |
23.280 |
21.900 |
1.370 |
6.270% |
4753049 |
108283250 |
2008-05-14 |
15:00:56 |
| 600066 |
宇通客车 |
28.380 |
27.230 |
27.600 |
28.490 |
27.390 |
1.150 |
4.223% |
5445219 |
152559870 |
2008-05-14 |
15:00:56 |
| 600067 |
冠城大通 |
11.760 |
11.310 |
11.340 |
11.850 |
11.100 |
0.450 |
3.979% |
5435083 |
63271186 |
2008-05-14 |
15:00:56 |
|
