分类列表
上海A股列表 上海B股列表 深圳A股列表 深圳B股列表 沪市封闭式基金 深市封闭式基金 中小板块 上海债券 深圳债券

深圳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
000001 深发展A 23.600 23.290 22.960 23.710 22.910 0.310 1.331% 37641353 878856850 2009-07-03 15:00:47
000002 万 科A 14.280 13.350 13.180 14.390 13.150 0.930 6.966% 211537346 2147483647 2009-07-03 15:00:47
000004 *ST国农 8.270 8.050 8.000 8.400 7.930 0.220 2.733% 2389841 19647293 2009-07-03 15:00:47
000005 世纪星源 5.120 4.820 4.800 5.260 4.670 0.300 6.224% 134395414 677758059 2009-07-03 15:00:47
000006 深振业A 14.880 13.940 13.790 15.080 13.700 0.940 6.743% 22430124 327793968 2009-07-03 15:00:47
000007 ST 达 声 5.720 5.580 5.540 5.780 5.510 0.140 2.509% 11461816 65251321 2009-07-03 15:00:47
000008 ST宝利来 9.190 8.990 8.990 9.220 8.860 0.200 2.225% 1265039 11433005 2009-07-03 15:00:47
000009 中国宝安 14.390 13.080 13.020 14.390 12.810 1.310 10.015% 56696437 794217537 2009-07-03 15:00:47
000010 S ST华新 9.300 9.200 9.240 9.340 9.140 0.100 1.087% 1248385 11557608 2009-07-03 15:00:47
000011 S*ST物业 9.330 9.170 9.150 9.430 9.090 0.160 1.745% 4688293 43804506 2009-07-03 15:00:47
000012 南 玻A 16.490 15.890 15.890 16.650 15.840 0.600 3.776% 47538883 778298219 2009-07-03 15:00:47
000014 沙河股份 17.170 16.080 16.070 17.300 15.800 1.090 6.779% 10220451 172145845 2009-07-03 15:00:47
000016 深康佳A 5.000 4.920 4.950 5.040 4.930 0.080 1.626% 29585542 147917106 2009-07-03 15:00:47
000017 S ST中华 停牌 3.490 0.000 00 0.000 0.000 0.000% 0 0 2009-07-03 15:00:47
000018 *ST中冠A 7.670 7.300 7.360 7.670 7.330 0.370 5.068% 512327 3903483 2009-07-03 15:00:47
000019 深深宝A 8.520 8.680 8.580 8.680 8.480 -0.160 -1.843% 3354451 28752288 2009-07-03 15:00:47
000020 深华发A 6.350 6.170 6.150 6.380 6.090 0.180 2.917% 4623251 28815673 2009-07-03 15:00:47
000021 长城开发 11.000 11.350 11.310 11.330 11.000 -0.350 -3.084% 19337866 214615438 2009-07-03 15:00:47
000022 深赤湾A 14.180 14.360 14.200 14.360 14.030 -0.180 -1.253% 2858265 40641404 2009-07-03 15:00:47
000023 深天地A 停牌 7.890 0.000 00 0.000 0.000 0.000% 0 0 2009-07-03 15:00:47
000024 招商地产 37.350 33.950 33.900 37.350 33.450 3.400 10.015% 16315907 586804561 2009-07-03 15:00:47
000025 特 力A 9.150 9.200 9.150 9.350 9.010 -0.050 -0.543% 3430473 31397587 2009-07-03 15:00:47
000026 飞亚达A 9.200 8.870 8.980 9.700 8.980 0.330 3.720% 11922333 111675832 2009-07-03 15:00:47
000027 深圳能源 11.640 11.390 11.390 11.750 11.360 0.250 2.195% 21410627 248116672 2009-07-03 15:00:47
000028 一致药业 18.740 18.740 18.730 18.850 18.640 0.000 0.000% 1946430 36462288 2009-07-03 15:00:47
000029 深深房A 6.300 6.190 6.000 6.500 5.900 0.110 1.777% 42239674 263460321 2009-07-03 15:00:47
000030 *ST盛润A 5.170 5.190 5.150 5.270 5.080 -0.020 -0.385% 2640936 13684808 2009-07-03 15:00:47
000031 中粮地产 12.080 11.400 11.250 12.130 11.110 0.680 5.965% 85565077 1000814382 2009-07-03 15:00:47
000032 深桑达A 7.760 7.770 7.730 7.840 7.610 -0.010 -0.129% 6304254 48674056 2009-07-03 15:00:47
000033 新都酒店 5.920 5.880 5.810 6.100 5.700 0.040 0.680% 14961094 88273920 2009-07-03 15:00:47
000034 *ST深泰 5.510 5.580 5.580 5.790 5.510 -0.070 -1.254% 4171222 23443626 2009-07-03 15:00:47
000035 ST 科 健 6.330 6.390 6.290 6.480 6.200 -0.060 -0.939% 3613596 22776377 2009-07-03 15:00:47
000036 *ST华控 5.530 5.370 5.310 5.600 5.270 0.160 2.980% 38126517 209274376 2009-07-03 15:00:47
000037 深南电A 5.570 5.350 5.320 5.650 5.250 0.220 4.112% 10922496 59932739 2009-07-03 15:00:47
000039 中集集团 10.350 10.060 10.000 10.500 9.920 0.290 2.883% 34940783 358590058 2009-07-03 15:00:47
000040 深 鸿 基 8.020 7.680 7.580 8.170 7.510 0.340 4.427% 22459275 178100186 2009-07-03 15:00:47
000042 深 长 城 22.490 21.020 20.880 23.000 20.510 1.470 6.993% 5610986 125541297 2009-07-03 15:00:47
000043 中航地产 16.460 16.060 15.920 16.690 15.800 0.400 2.491% 6359294 103831497 2009-07-03 15:00:47
000045 深纺织A 9.430 9.330 9.330 9.540 9.250 0.100 1.072% 2505312 23584079 2009-07-03 15:00:47
000046 泛海建设 21.000 20.550 20.350 21.330 20.200 0.450 2.190% 13057098 272357168 2009-07-03 15:00:47
000048 ST康达尔 4.050 4.010 3.990 4.090 3.960 0.040 0.998% 7123291 28752262 2009-07-03 15:00:47
000049 德赛电池 10.010 10.130 10.120 10.120 9.920 -0.120 -1.185% 4564545 45704176 2009-07-03 15:00:47
000050 深天马A 5.200 5.250 5.230 5.260 5.150 -0.050 -0.952% 6947685 36141541 2009-07-03 15:00:47
000055 方 大A 9.190 9.320 9.300 9.300 9.190 -0.130 -1.395% 6045262 55761445 2009-07-03 15:00:47
000056 深 国 商 9.090 9.060 9.060 9.100 8.800 0.030 0.331% 2922838 26164328 2009-07-03 15:00:47
000058 深 赛 格 4.960 5.080 5.020 5.030 4.890 -0.120 -2.362% 17888369 88451502 2009-07-03 15:00:47
000059 辽通化工 8.410 8.470 8.450 8.490 8.290 -0.060 -0.708% 17997735 150983691 2009-07-03 15:00:47
000060 中金岭南 21.500 21.650 21.400 21.740 21.000 -0.150 -0.693% 15282384 325990370 2009-07-03 15:00:47
000061 农 产 品 11.000 11.270 11.000 11.270 10.940 -0.270 -2.396% 27534214 303974043 2009-07-03 15:00:47
000062 深圳华强 9.650 9.850 9.830 9.830 9.570 -0.200 -2.030% 5595325 54011428 2009-07-03 15:00:47
腾讯声明:频道所载文章、数据等内容纯属作者个人观点,仅供投资者参考,并不构成投资建议。投资者据此操作,风险自担。 反馈意见 联系合作
关于腾讯 | About Tencent | 服务条款 | 广告服务 | 腾讯招聘 | 腾讯公益 | 客服中心 | 网站导航
Copyright © 1998 - 2009 Tencent Inc. All Rights Reserved
腾讯公司 版权所有