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 |
|
|
