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 |
27.870 |
26.150 |
26.090 |
27.990 |
26.080 |
1.720 |
6.577% |
21857096 |
596482529 |
2008-05-14 |
15:00:02 |
| 000002 |
万 科Ａ |
22.080 |
21.140 |
21.040 |
22.150 |
20.890 |
0.940 |
4.447% |
58519156 |
1273281050 |
2008-05-14 |
15:00:02 |
| 000004 |
ST 国 农 |
7.400 |
7.150 |
7.150 |
7.480 |
7.090 |
0.250 |
3.497% |
1255339 |
9152632 |
2008-05-14 |
15:00:02 |
| 000005 |
ST 星 源 |
5.410 |
5.160 |
5.170 |
5.420 |
5.170 |
0.250 |
4.845% |
7069194 |
37773563 |
2008-05-14 |
15:00:02 |
| 000006 |
深振业Ａ |
13.220 |
12.100 |
12.000 |
13.310 |
11.970 |
1.120 |
9.256% |
21035281 |
268815764 |
2008-05-14 |
15:00:02 |
| 000007 |
ST 达 声 |
8.750 |
8.770 |
8.800 |
8.960 |
8.700 |
-0.020 |
-0.228% |
2556836 |
22542396 |
2008-05-14 |
15:00:02 |
| 000008 |
ST宝利来 |
7.980 |
7.790 |
7.710 |
8.030 |
7.710 |
0.190 |
2.439% |
613690 |
4864892 |
2008-05-14 |
15:00:02 |
| 000009 |
S深宝安A |
停牌 |
14.330 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-05-14 |
15:00:02 |
| 000010 |
S ST华新 |
8.980 |
8.550 |
8.460 |
8.980 |
8.450 |
0.430 |
5.029% |
1669433 |
14798651 |
2008-05-14 |
15:00:02 |
| 000011 |
S*ST物业 |
7.400 |
7.240 |
7.130 |
7.420 |
7.130 |
0.160 |
2.210% |
970404 |
7083729 |
2008-05-14 |
15:00:02 |
| 000012 |
南 玻Ａ |
19.600 |
18.940 |
19.100 |
19.760 |
18.980 |
0.660 |
3.485% |
5394680 |
104471967 |
2008-05-14 |
15:00:02 |
| 000014 |
沙河股份 |
16.900 |
16.980 |
16.880 |
17.290 |
16.300 |
-0.080 |
-0.471% |
1617728 |
27169401 |
2008-05-14 |
15:00:02 |
| 000016 |
深康佳Ａ |
11.370 |
11.260 |
11.190 |
11.540 |
11.180 |
0.110 |
0.977% |
15117961 |
171644203 |
2008-05-14 |
15:00:02 |
| 000017 |
S ST中华 |
停牌 |
3.490 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-05-14 |
15:00:02 |
| 000018 |
ST中冠Ａ |
7.730 |
7.710 |
7.710 |
7.800 |
7.620 |
0.020 |
0.259% |
237023 |
1838524 |
2008-05-14 |
15:00:02 |
| 000019 |
深深宝Ａ |
14.900 |
14.530 |
14.400 |
15.070 |
14.400 |
0.370 |
2.546% |
1332100 |
19797003 |
2008-05-14 |
15:00:02 |
| 000020 |
ST华发Ａ |
停牌 |
6.080 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-05-14 |
15:00:02 |
| 000021 |
长城开发 |
11.520 |
10.980 |
11.000 |
11.580 |
10.990 |
0.540 |
4.918% |
8537449 |
96951625 |
2008-05-14 |
15:00:02 |
| 000022 |
深赤湾Ａ |
17.820 |
17.190 |
17.260 |
17.850 |
17.190 |
0.630 |
3.665% |
1711923 |
30108141 |
2008-05-14 |
15:00:02 |
| 000023 |
深天地Ａ |
7.000 |
6.950 |
6.950 |
7.170 |
6.820 |
0.050 |
0.719% |
1308218 |
9261132 |
2008-05-14 |
15:00:02 |
| 000024 |
招商地产 |
20.500 |
19.730 |
19.520 |
20.600 |
19.520 |
0.770 |
3.903% |
10489041 |
212052085 |
2008-05-14 |
15:00:02 |
| 000025 |
特 力Ａ |
8.340 |
8.050 |
7.910 |
8.620 |
7.910 |
0.290 |
3.602% |
1575367 |
13207911 |
2008-05-14 |
15:00:02 |
| 000026 |
飞亚达Ａ |
12.570 |
12.500 |
12.510 |
12.800 |
12.350 |
0.070 |
0.560% |
981136 |
12378056 |
2008-05-14 |
15:00:02 |
| 000027 |
深圳能源 |
12.520 |
12.080 |
12.080 |
12.560 |
12.050 |
0.440 |
3.642% |
8197641 |
101344656 |
2008-05-14 |
15:00:02 |
| 000028 |
一致药业 |
20.980 |
21.880 |
22.580 |
22.950 |
20.580 |
-0.900 |
-4.113% |
4310591 |
92873968 |
2008-05-14 |
15:00:02 |
| 000029 |
深深房Ａ |
5.460 |
5.270 |
5.220 |
5.480 |
5.210 |
0.190 |
3.605% |
5057443 |
27203770 |
2008-05-14 |
15:00:02 |
| 000030 |
S*ST盛润 |
停牌 |
2.920 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-05-14 |
15:00:02 |
| 000031 |
中粮地产 |
17.740 |
16.810 |
16.610 |
17.800 |
16.610 |
0.930 |
5.532% |
7772864 |
135944092 |
2008-05-14 |
15:00:02 |
| 000032 |
深桑达Ａ |
12.510 |
12.140 |
12.000 |
12.600 |
12.000 |
0.370 |
3.048% |
3881999 |
48174972 |
2008-05-14 |
15:00:02 |
| 000033 |
新都酒店 |
5.460 |
5.300 |
5.270 |
5.520 |
5.260 |
0.160 |
3.019% |
4989536 |
27010233 |
2008-05-14 |
15:00:02 |
| 000034 |
SST 深泰 |
停牌 |
11.150 |
0.000 |
00 |
0.000 |
0.000 |
0.000% |
0 |
0 |
2008-05-14 |
15:00:02 |
| 000035 |
ST 科 健 |
6.840 |
6.510 |
6.520 |
6.840 |
6.520 |
0.330 |
5.069% |
2950532 |
19892027 |
2008-05-14 |
15:00:02 |
| 000036 |
华联控股 |
5.050 |
5.140 |
5.010 |
5.130 |
4.950 |
-0.090 |
-1.751% |
20787685 |
104615276 |
2008-05-14 |
15:00:02 |
| 000037 |
深南电Ａ |
7.880 |
7.650 |
7.620 |
7.880 |
7.580 |
0.230 |
3.007% |
1210721 |
9393183 |
2008-05-14 |
15:00:02 |
| 000039 |
中集集团 |
16.260 |
15.790 |
15.700 |
16.350 |
15.650 |
0.470 |
2.977% |
10709797 |
172557795 |
2008-05-14 |
15:00:02 |
| 000040 |
深 鸿 基 |
5.670 |
5.410 |
5.370 |
5.680 |
5.340 |
0.260 |
4.806% |
7829853 |
43277194 |
2008-05-14 |
15:00:02 |
| 000042 |
深 长 城 |
15.890 |
15.540 |
15.280 |
15.980 |
15.280 |
0.350 |
2.252% |
1206991 |
19017669 |
2008-05-14 |
15:00:02 |
| 000043 |
中航地产 |
13.430 |
12.850 |
12.780 |
13.450 |
12.710 |
0.580 |
4.514% |
1506159 |
19829867 |
2008-05-14 |
15:00:02 |
| 000045 |
深纺织Ａ |
7.550 |
7.480 |
7.320 |
7.650 |
7.320 |
0.070 |
0.936% |
1149306 |
8640719 |
2008-05-14 |
15:00:02 |
| 000046 |
泛海建设 |
12.820 |
12.060 |
12.020 |
12.880 |
11.890 |
0.760 |
6.302% |
9264333 |
116101773 |
2008-05-14 |
15:00:02 |
| 000048 |
*ST 康达 |
4.480 |
4.370 |
4.340 |
4.480 |
4.320 |
0.110 |
2.517% |
4165476 |
18434447 |
2008-05-14 |
15:00:02 |
| 000049 |
德赛电池 |
9.050 |
8.680 |
8.680 |
9.180 |
8.660 |
0.370 |
4.263% |
1897878 |
17023728 |
2008-05-14 |
15:00:02 |
| 000050 |
深天马Ａ |
11.580 |
11.500 |
11.400 |
11.580 |
11.260 |
0.080 |
0.696% |
2061076 |
23576083 |
2008-05-14 |
15:00:02 |
| 000055 |
方 大Ａ |
7.980 |
7.630 |
7.780 |
8.040 |
7.750 |
0.350 |
4.587% |
4320974 |
34217199 |
2008-05-14 |
15:00:02 |
| 000056 |
深 国 商 |
8.430 |
8.320 |
8.220 |
8.650 |
8.190 |
0.110 |
1.322% |
1497386 |
12677065 |
2008-05-14 |
15:00:02 |
| 000058 |
*ST 赛格 |
5.250 |
5.040 |
5.000 |
5.250 |
4.980 |
0.210 |
4.167% |
2886373 |
14910170 |
2008-05-14 |
15:00:02 |
| 000059 |
辽通化工 |
11.050 |
11.160 |
11.000 |
11.370 |
10.710 |
-0.110 |
-0.986% |
13849772 |
152568719 |
2008-05-14 |
15:00:02 |
| 000060 |
中金岭南 |
31.050 |
28.230 |
28.450 |
31.050 |
28.450 |
2.820 |
9.989% |
36500043 |
1125912516 |
2008-05-14 |
15:00:02 |
| 000061 |
农 产 品 |
27.500 |
27.520 |
27.220 |
27.950 |
26.620 |
-0.020 |
-0.073% |
3552371 |
96174656 |
2008-05-14 |
15:00:02 |
| 000062 |
深圳华强 |
9.260 |
9.060 |
9.060 |
9.380 |
9.000 |
0.200 |
2.208% |
4876912 |
44776738 |
2008-05-14 |
15:00:02 |
|
