上海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 |
| 600000 |
浦发银行 |
23.180 |
23.010 |
23.100 |
23.250 |
22.340 |
0.170 |
0.739% |
112108079 |
2147483647 |
2009-11-25 |
15:00:14 |
| 600001 |
邯郸钢铁 |
5.890 |
5.700 |
5.640 |
5.900 |
5.460 |
0.190 |
3.333% |
98972493 |
564567078 |
2009-11-25 |
15:00:14 |
| 600003 |
ST东北高 |
3.870 |
3.870 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2009-11-25 |
15:00:14 |
| 600004 |
白云机场 |
10.010 |
9.810 |
9.830 |
10.060 |
9.710 |
0.200 |
2.039% |
10219356 |
101098816 |
2009-11-25 |
15:00:14 |
| 600005 |
武钢股份 |
8.830 |
8.410 |
8.360 |
8.850 |
8.260 |
0.420 |
4.994% |
196012506 |
1671284724 |
2009-11-25 |
15:00:14 |
| 600006 |
东风汽车 |
7.190 |
7.040 |
6.980 |
7.280 |
6.900 |
0.150 |
2.131% |
75951662 |
542060481 |
2009-11-25 |
15:00:14 |
| 600007 |
中国国贸 |
14.030 |
12.950 |
13.000 |
14.250 |
12.850 |
1.080 |
8.340% |
10579337 |
143944811 |
2009-11-25 |
15:00:14 |
| 600008 |
首创股份 |
7.190 |
7.020 |
7.000 |
7.210 |
6.980 |
0.170 |
2.422% |
21866844 |
155389519 |
2009-11-25 |
15:00:14 |
| 600009 |
上海机场 |
15.600 |
15.310 |
15.300 |
15.640 |
15.270 |
0.290 |
1.894% |
21751940 |
336041218 |
2009-11-25 |
15:00:14 |
| 600010 |
包钢股份 |
5.260 |
5.180 |
5.100 |
5.320 |
4.920 |
0.080 |
1.544% |
292820580 |
1496176759 |
2009-11-25 |
15:00:14 |
| 600011 |
华能国际 |
8.230 |
8.110 |
8.090 |
8.240 |
8.010 |
0.120 |
1.480% |
21652132 |
176077014 |
2009-11-25 |
15:00:14 |
| 600012 |
皖通高速 |
6.470 |
6.000 |
5.980 |
6.590 |
5.960 |
0.470 |
7.833% |
30167482 |
189920757 |
2009-11-25 |
15:00:14 |
| 600015 |
华夏银行 |
11.770 |
11.700 |
11.740 |
11.830 |
11.410 |
0.070 |
0.598% |
54543823 |
633869217 |
2009-11-25 |
15:00:14 |
| 600016 |
民生银行 |
8.360 |
8.190 |
8.150 |
8.370 |
8.050 |
0.170 |
2.076% |
237076685 |
1943456476 |
2009-11-25 |
15:00:14 |
| 600017 |
日照港 |
6.800 |
6.610 |
6.600 |
6.810 |
6.550 |
0.190 |
2.874% |
20378580 |
136306317 |
2009-11-25 |
15:00:14 |
| 600018 |
上港集团 |
6.060 |
5.970 |
6.000 |
6.060 |
5.750 |
0.090 |
1.508% |
88288595 |
525436564 |
2009-11-25 |
15:00:14 |
| 600019 |
宝钢股份 |
8.930 |
8.230 |
8.100 |
8.960 |
8.100 |
0.700 |
8.505% |
299122262 |
2147483647 |
2009-11-25 |
15:00:14 |
| 600020 |
中原高速 |
4.770 |
4.340 |
4.310 |
4.770 |
4.310 |
0.430 |
9.908% |
71848033 |
328846696 |
2009-11-25 |
15:00:14 |
| 600021 |
上海电力 |
6.200 |
6.100 |
6.050 |
6.220 |
6.000 |
0.100 |
1.639% |
18722036 |
114092733 |
2009-11-25 |
15:00:14 |
| 600022 |
济南钢铁 |
5.270 |
5.270 |
0.000 |
0.000 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2009-11-25 |
15:00:14 |
| 600026 |
中海发展 |
14.640 |
14.300 |
14.210 |
14.670 |
14.100 |
0.340 |
2.378% |
15365580 |
220952735 |
2009-11-25 |
15:00:14 |
| 600027 |
华电国际 |
5.850 |
5.730 |
5.780 |
5.850 |
5.650 |
0.120 |
2.094% |
45976228 |
264857164 |
2009-11-25 |
15:00:14 |
| 600028 |
中国石化 |
12.290 |
12.150 |
12.130 |
12.300 |
12.050 |
0.140 |
1.152% |
120008249 |
1459812515 |
2009-11-25 |
15:00:14 |
| 600029 |
南方航空 |
6.080 |
5.980 |
5.930 |
6.090 |
5.810 |
0.100 |
1.672% |
47735643 |
284334901 |
2009-11-25 |
15:00:14 |
| 600030 |
中信证券 |
30.010 |
29.770 |
29.720 |
30.100 |
29.020 |
0.240 |
0.806% |
115059407 |
2147483647 |
2009-11-25 |
15:00:14 |
| 600031 |
三一重工 |
37.280 |
36.880 |
36.800 |
37.310 |
34.900 |
0.400 |
1.085% |
8223777 |
301822463 |
2009-11-25 |
15:00:14 |
| 600033 |
福建高速 |
7.040 |
6.520 |
6.520 |
7.100 |
6.500 |
0.520 |
7.975% |
46174586 |
315070254 |
2009-11-25 |
15:00:14 |
| 600035 |
楚天高速 |
5.640 |
5.240 |
5.230 |
5.720 |
5.230 |
0.400 |
7.634% |
26205287 |
144085763 |
2009-11-25 |
15:00:14 |
| 600036 |
招商银行 |
18.060 |
17.890 |
17.950 |
18.170 |
17.400 |
0.170 |
0.950% |
155182516 |
2147483647 |
2009-11-25 |
15:00:14 |
| 600037 |
歌华有线 |
14.050 |
13.840 |
13.850 |
14.150 |
13.600 |
0.210 |
1.517% |
17639110 |
245781912 |
2009-11-25 |
15:00:14 |
| 600038 |
哈飞股份 |
19.430 |
19.190 |
18.980 |
19.680 |
18.500 |
0.240 |
1.251% |
10829859 |
207276121 |
2009-11-25 |
15:00:14 |
| 600039 |
四川路桥 |
8.580 |
8.270 |
8.190 |
8.600 |
8.120 |
0.310 |
3.748% |
17852553 |
149658529 |
2009-11-25 |
15:00:14 |
| 600048 |
保利地产 |
26.370 |
26.270 |
26.090 |
26.420 |
25.490 |
0.100 |
0.381% |
46778050 |
1213775840 |
2009-11-25 |
15:00:14 |
| 600050 |
中国联通 |
6.630 |
6.540 |
6.510 |
6.640 |
6.500 |
0.090 |
1.376% |
175823047 |
1155848727 |
2009-11-25 |
15:00:14 |
| 600051 |
宁波联合 |
14.480 |
13.350 |
13.330 |
14.500 |
13.330 |
1.130 |
8.464% |
13952589 |
194967833 |
2009-11-25 |
15:00:14 |
| 600052 |
浙江广厦 |
9.520 |
9.280 |
9.280 |
9.540 |
9.000 |
0.240 |
2.586% |
18218523 |
169265010 |
2009-11-25 |
15:00:14 |
| 600053 |
中江地产 |
10.710 |
10.200 |
10.140 |
10.990 |
9.970 |
0.510 |
5.000% |
9277900 |
96597039 |
2009-11-25 |
15:00:14 |
| 600054 |
黄山旅游 |
17.200 |
16.480 |
16.500 |
17.200 |
16.500 |
0.720 |
4.369% |
7759570 |
130918386 |
2009-11-25 |
15:00:14 |
| 600055 |
万东医疗 |
11.490 |
11.170 |
11.150 |
11.500 |
10.900 |
0.320 |
2.865% |
10489207 |
118328646 |
2009-11-25 |
15:00:14 |
| 600056 |
中国医药 |
28.160 |
26.700 |
26.590 |
28.280 |
25.800 |
1.460 |
5.468% |
7897646 |
213056024 |
2009-11-25 |
15:00:14 |
| 600058 |
五矿发展 |
20.550 |
20.170 |
20.100 |
20.660 |
19.700 |
0.380 |
1.884% |
20434899 |
412223482 |
2009-11-25 |
15:00:14 |
| 600059 |
古越龙山 |
10.610 |
9.710 |
9.650 |
10.680 |
9.530 |
0.900 |
9.269% |
49970664 |
511516122 |
2009-11-25 |
15:00:14 |
| 600060 |
海信电器 |
21.720 |
21.060 |
21.000 |
21.950 |
20.650 |
0.660 |
3.134% |
10983830 |
233226545 |
2009-11-25 |
15:00:14 |
| 600061 |
中纺投资 |
11.230 |
10.810 |
10.990 |
11.310 |
10.800 |
0.420 |
3.885% |
11477276 |
127393583 |
2009-11-25 |
15:00:14 |
| 600062 |
双鹤药业 |
23.520 |
23.330 |
23.200 |
23.690 |
22.800 |
0.190 |
0.814% |
4727325 |
109483935 |
2009-11-25 |
15:00:14 |
| 600063 |
皖维高新 |
11.480 |
11.120 |
11.140 |
11.550 |
11.100 |
0.360 |
3.237% |
10692340 |
120960551 |
2009-11-25 |
15:00:14 |
| 600064 |
南京高科 |
25.350 |
24.870 |
24.800 |
25.450 |
24.420 |
0.480 |
1.930% |
10132800 |
253232929 |
2009-11-25 |
15:00:14 |
| 600066 |
宇通客车 |
19.810 |
19.420 |
19.200 |
20.180 |
19.100 |
0.390 |
2.008% |
5463907 |
106810799 |
2009-11-25 |
15:00:14 |
| 600067 |
冠城大通 |
17.240 |
16.360 |
16.400 |
17.350 |
16.350 |
0.880 |
5.379% |
12237711 |
206015310 |
2009-11-25 |
15:00:14 |
| 600068 |
葛洲坝 |
11.950 |
11.700 |
11.660 |
12.000 |
11.500 |
0.250 |
2.137% |
31290650 |
368375946 |
2009-11-25 |
15:00:14 |
|