| |
| 特色数据来源于“华金财富”未经许可不得转载 合作联系QQ 6328115 <<每日更新>> |
| 2008/08/28 |
代码 |
名称 |
最新 |
今开 |
最高 |
最低 |
最新 |
涨幅 |
总手 |
| 1 |
600519 |
贵州茅台 |
136.50 |
139.98 |
142.00 |
136.00 |
136.50 |
+1.00% |
9634 |
| 2 |
600415 |
小商品城 |
83.59 |
83.98 |
86.00 |
82.97 |
83.59 |
-0.35% |
817 |
| 3 |
000869 |
张 裕Ａ |
62.33 |
62.54 |
62.85 |
61.12 |
62.33 |
-1.45% |
3752 |
| 4 |
600150 |
中国船舶 |
56.20 |
56.22 |
57.23 |
55.90 |
56.20 |
-0.04% |
11792 |
| 5 |
600970 |
中材国际 |
48.94 |
49.97 |
49.97 |
47.65 |
48.94 |
-0.51% |
1445 |
| 6 |
600276 |
恒瑞医药 |
33.69 |
33.70 |
34.30 |
33.38 |
33.69 |
+0.57% |
4943 |
| 7 |
000063 |
中兴通讯 |
30.79 |
31.30 |
31.78 |
29.89 |
30.79 |
-0.68% |
41210 |
| 8 |
000983 |
西山煤电 |
30.30 |
30.82 |
31.31 |
29.97 |
30.30 |
-1.62% |
38771 |
| 9 |
600627 |
上电股份 |
29.98 |
29.62 |
30.27 |
29.62 |
29.98 |
+0.03% |
1594 |
| 10 |
600251 |
冠农股份 |
29.49 |
31.91 |
32.18 |
29.45 |
29.49 |
-7.99% |
32378 |
| 11 |
000538 |
云南白药 |
28.30 |
28.00 |
29.00 |
27.90 |
28.30 |
-2.41% |
16150 |
| 12 |
000568 |
泸州老窖 |
28.00 |
28.55 |
28.85 |
27.80 |
28.00 |
-2.00% |
16739 |
| 13 |
000937 |
金牛能源 |
25.99 |
25.52 |
26.58 |
25.20 |
25.99 |
-0.80% |
14102 |
| 14 |
600718 |
东软集团 |
25.60 |
24.90 |
25.61 |
23.52 |
25.60 |
+2.40% |
16715 |
| 15 |
600875 |
东方电气 |
25.60 |
26.01 |
26.30 |
25.10 |
25.60 |
-2.29% |
14623 |
| 16 |
000933 |
神火股份 |
25.23 |
25.61 |
25.95 |
25.00 |
25.23 |
-1.75% |
6991 |
| 17 |
600694 |
大商股份 |
23.99 |
23.35 |
24.18 |
23.15 |
23.99 |
+2.13% |
15360 |
| 18 |
600511 |
国药股份 |
22.71 |
22.89 |
22.89 |
22.21 |
22.71 |
+0.31% |
2067 |
| 19 |
600588 |
用友软件 |
21.60 |
22.37 |
22.68 |
20.60 |
21.60 |
-4.80% |
41276 |
| 20 |
600486 |
扬农化工 |
21.47 |
21.50 |
21.87 |
21.15 |
21.47 |
+0.23% |
2172 |
| 21 |
600765 |
力源液压 |
21.40 |
22.00 |
22.24 |
21.15 |
21.40 |
-2.90% |
4109 |
| 22 |
600271 |
航天信息 |
21.11 |
21.25 |
21.30 |
20.76 |
21.11 |
-0.71% |
5471 |
| 23 |
600600 |
青岛啤酒 |
19.92 |
20.00 |
20.20 |
19.51 |
19.92 |
-0.20% |
3144 |
| 24 |
600550 |
天威保变 |
19.04 |
19.09 |
19.44 |
18.74 |
19.04 |
-0.73% |
50313 |
| 25 |
600517 |
置信电气 |
18.76 |
18.12 |
19.66 |
17.21 |
18.76 |
-1.88% |
25127 |
| 26 |
600779 |
水井坊 |
18.74 |
19.00 |
19.40 |
18.70 |
18.74 |
-1.11% |
10976 |
| 27 |
600176 |
中国玻纤 |
18.31 |
18.30 |
18.54 |
18.03 |
18.31 |
+0.05% |
5909 |
| 28 |
600436 |
片仔癀 |
18.31 |
18.45 |
18.74 |
18.21 |
18.31 |
-2.09% |
2059 |
| 29 |
000858 |
五 粮 液 |
18.16 |
18.19 |
18.40 |
18.03 |
18.16 |
+0.44% |
42065 |
| 30 |
600062 |
双鹤药业 |
17.68 |
17.55 |
19.00 |
17.53 |
17.68 |
-5.00% |
18653 |
| 31 |
600729 |
重庆百货 |
17.62 |
17.48 |
17.89 |
17.10 |
17.62 |
+0.11% |
2080 |
| 32 |
600479 |
千金药业 |
17.51 |
18.33 |
18.50 |
17.31 |
17.51 |
-4.53% |
2765 |
| 33 |
000848 |
承德露露 |
17.49 |
17.45 |
17.67 |
16.53 |
17.49 |
-1.07% |
801 |
| 34 |
000061 |
农 产 品 |
17.45 |
17.72 |
17.96 |
17.40 |
17.45 |
-1.52% |
3412 |
| 35 |
600406 |
国电南瑞 |
17.36 |
17.68 |
17.75 |
17.10 |
17.36 |
-0.34% |
2609 |
| 36 |
600169 |
太原重工 |
17.35 |
17.30 |
17.70 |
17.29 |
17.35 |
-1.20% |
1444 |
| 37 |
000513 |
丽珠集团 |
16.87 |
16.90 |
17.19 |
16.52 |
16.87 |
-1.92% |
9465 |
| 38 |
600697 |
欧亚集团 |
16.81 |
17.12 |
17.12 |
16.51 |
16.81 |
-1.81% |
1484 |
| 39 |
600009 |
上海机场 |
16.63 |
15.80 |
16.65 |
15.80 |
16.63 |
+0.91% |
53209 |
| 40 |
600551 |
科大创新 |
15.78 |
15.59 |
15.96 |
15.59 |
15.78 |
+1.09% |
2660 |
| 41 |
000655 |
金岭矿业 |
15.64 |
15.17 |
15.96 |
14.85 |
15.64 |
+1.62% |
82813 |
| 42 |
000635 |
英 力 特 |
15.62 |
16.00 |
16.00 |
14.70 |
15.62 |
-3.04% |
21213 |
| 43 |
000528 |
柳 工 |
15.50 |
15.35 |
15.50 |
15.13 |
15.50 |
+0.85% |
8741 |
| 44 |
600444 |
国通管业 |
15.49 |
15.68 |
15.70 |
15.12 |
15.49 |
-1.02% |
4568 |
| 45 |
600089 |
特变电工 |
15.36 |
15.31 |
15.69 |
15.20 |
15.36 |
+0.07% |
30168 |
| 46 |
600525 |
长园新材 |
15.35 |
15.65 |
15.82 |
15.31 |
15.35 |
-1.60% |
4031 |
| 47 |
600725 |
云维股份 |
15.26 |
15.56 |
15.73 |
15.10 |
15.26 |
-1.74% |
6896 |
| 48 |
600971 |
恒源煤电 |
15.22 |
15.12 |
15.46 |
14.91 |
15.22 |
+0.73% |
9558 |
| 49 |
600557 |
康缘药业 |
15.20 |
15.01 |
15.70 |
14.90 |
15.20 |
-1.30% |
25345 |
| 50 |
600118 |
中国卫星 |
15.12 |
15.45 |
15.45 |
14.80 |
15.12 |
+0.20% |
6336 |
| 51 |
600887 |
伊利股份 |
14.86 |
15.08 |
15.24 |
14.80 |
14.86 |
-1.00% |
25899 |
| 52 |
600495 |
晋西车轴 |
14.80 |
15.50 |
15.73 |
14.70 |
14.80 |
-5.31% |
14681 |
| 53 |
000826 |
合加资源 |
14.80 |
14.30 |
14.89 |
14.00 |
14.80 |
+2.92% |
13849 |
| 54 |
600439 |
瑞贝卡 |
14.64 |
14.70 |
15.04 |
14.40 |
14.64 |
-1.81% |
6364 |
| 55 |
600582 |
天地科技 |
14.60 |
15.40 |
15.40 |
14.39 |
14.60 |
-5.07% |
11776 |
| 56 |
600828 |
成商集团 |
14.58 |
14.30 |
14.80 |
14.10 |
14.58 |
-1.29% |
1205 |
| 57 |
600844 |
丹化科技 |
14.48 |
15.05 |
15.33 |
14.10 |
14.48 |
-4.74% |
5543 |
| 58 |
600141 |
兴发集团 |
14.02 |
13.85 |
14.25 |
13.56 |
14.02 |
+0.79% |
40425 |
| 59 |
600583 |
海油工程 |
14.01 |
13.01 |
14.30 |
13.01 |
14.01 |
-3.11% |
473000 |
| 60 |
600085 |
同仁堂 |
14.00 |
14.05 |
14.20 |
13.91 |
14.00 |
+0.07% |
3921 |
| 61 |
600391 |
成发科技 |
13.97 |
13.53 |
14.22 |
13.53 |
13.97 |
+0.36% |
2781 |
| 62 |
600717 |
天津港 |
13.78 |
13.53 |
13.85 |
13.41 |
13.78 |
+1.92% |
24426 |
| 63 |
600195 |
中牧股份 |
13.74 |
13.81 |
13.90 |
13.20 |
13.74 |
-0.51% |
6097 |
| 64 |
000425 |
徐工科技 |
13.70 |
14.01 |
14.05 |
13.60 |
13.70 |
-2.14% |
16430 |
| 65 |
000718 |
苏宁环球 |
13.60 |
14.05 |
14.25 |
13.52 |
13.60 |
-3.75% |
17917 |
| 66 |
600432 |
吉恩镍业 |
13.44 |
13.58 |
13.78 |
13.30 |
13.44 |
-1.03% |
22788 |
| 67 |
000768 |
西飞国际 |
13.05 |
12.80 |
13.33 |
12.80 |
13.05 |
-1.29% |
19337 |
| 68 |
601857 |
中国石油 |
12.97 |
13.06 |
13.28 |
12.83 |
12.97 |
-0.69% |
128678 |
| 69 |
000802 |
北京旅游 |
12.93 |
12.80 |
13.50 |
12.60 |
12.93 |
-2.05% |
86646 |
| 70 |
000917 |
电广传媒 |
12.93 |
12.80 |
13.60 |
12.45 |
12.93 |
-0.54% |
25222 |
| 71 |
600521 |
华海药业 |
12.91 |
12.61 |
13.00 |
12.50 |
12.91 |
-0.15% |
5153 |
| 72 |
600267 |
海正药业 |
12.83 |
12.86 |
13.09 |
12.63 |
12.83 |
-0.23% |
6140 |
| 73 |
600638 |
新黄浦 |
12.77 |
13.15 |
13.45 |
12.75 |
12.77 |
-3.48% |
85197 |
| 74 |
600825 |
新华传媒 |
12.59 |
12.95 |
13.06 |
12.38 |
12.59 |
-2.85% |
6534 |
| 75 |
600230 |
沧州大化 |
12.43 |
12.26 |
12.65 |
12.20 |
12.43 |
-0.64% |
11405 |
| 76 |
000723 |
美锦能源 |
12.10 |
12.00 |
12.34 |
11.42 |
12.10 |
+1.85% |
22722 |
| 77 |
600570 |
恒生电子 |
12.09 |
12.25 |
12.25 |
12.02 |
12.09 |
-0.08% |
2941 |
| 78 |
000969 |
安泰科技 |
12.00 |
12.20 |
12.24 |
11.82 |
12.00 |
-0.50% |
24028 |
| 79 |
600111 |
包钢稀土 |
11.80 |
12.00 |
12.20 |
11.73 |
11.80 |
-2.16% |
58087 |
| 80 |
000012 |
南 玻Ａ |
11.76 |
11.85 |
11.98 |
11.41 |
11.76 |
-0.51% |
22159 |
| 81 |
000022 |
深赤湾Ａ |
11.64 |
11.65 |
11.75 |
11.51 |
11.64 |
+0.00% |
3010 |
| 82 |
600693 |
东百集团 |
11.62 |
11.60 |
11.75 |
11.46 |
11.62 |
-1.78% |
4975 |
| 83 |
600352 |
浙江龙盛 |
11.58 |
11.80 |
11.80 |
11.10 |
11.58 |
-1.95% |
47174 |
| 84 |
000028 |
一致药业 |
11.50 |
11.51 |
11.88 |
11.30 |
11.50 |
-2.13% |
5590 |
| 85 |
000729 |
燕京啤酒 |
11.50 |
11.60 |
11.89 |
10.80 |
11.50 |
-1.29% |
41269 |
| 86 |
600755 |
厦门国贸 |
11.38 |
11.50 |
11.74 |
11.33 |
11.38 |
-0.26% |
39231 |
| 87 |
600316 |
洪都航空 |
11.32 |
11.12 |
11.59 |
11.12 |
11.32 |
-0.26% |
11448 |
| 88 |
600268 |
国电南自 |
11.30 |
11.36 |
11.64 |
11.17 |
11.30 |
-1.31% |
2403 |
| 89 |
600631 |
百联股份 |
11.22 |
11.35 |
11.44 |
11.08 |
11.22 |
-1.67% |
6584 |
| 90 |
600004 |
白云机场 |
11.20 |
11.55 |
11.55 |
11.00 |
11.20 |
-4.36% |
29012 |
| 91 |
600543 |
莫高股份 |
11.16 |
11.35 |
11.35 |
11.00 |
11.16 |
-0.89% |
7572 |
| 92 |
600017 |
日照港 |
11.10 |
10.97 |
11.12 |
10.60 |
11.10 |
+2.02% |
35296 |
| 93 |
600829 |
三精制药 |
11.10 |
11.39 |
11.39 |
10.92 |
11.10 |
-1.07% |
3468 |
| 94 |
600497 |
驰宏锌锗 |
11.00 |
11.08 |
11.18 |
10.91 |
11.00 |
-0.63% |
19686 |
| 95 |
600122 |
宏图高科 |
10.92 |
11.55 |
11.55 |
10.67 |
10.92 |
-3.36% |
58409 |
| 96 |
600132 |
重庆啤酒 |
10.76 |
10.76 |
10.94 |
10.60 |
10.76 |
+0.47% |
8180 |
| 97 |
600298 |
安琪酵母 |
10.68 |
11.10 |
11.20 |
10.58 |
10.68 |
-3.78% |
11440 |
| 98 |
000938 |
紫光股份 |
10.58 |
10.61 |
10.96 |
10.38 |
10.58 |
+0.09% |
23101 |
| 99 |
000525 |
红 太 阳 |
10.55 |
10.50 |
10.67 |
10.45 |
10.55 |
+0.00% |
3682 |
| 100 |
600351 |
亚宝药业 |
10.54 |
10.66 |
11.00 |
10.41 |
10.54 |
-2.23% |
10566 |
| 101 |
600809 |
山西汾酒 |
10.50 |
10.27 |
10.53 |
10.27 |
10.50 |
+2.24% |
9378 |
| 102 |
600038 |
哈飞股份 |
10.41 |
10.72 |
10.75 |
10.28 |
10.41 |
-3.07% |
10492 |
| 103 |
600535 |
天士力 |
10.21 |
10.50 |
10.50 |
10.15 |
10.21 |
-1.54% |
7491 |
| 104 |
600361 |
华联综超 |
10.18 |
10.09 |
10.25 |
9.80 |
10.18 |
+0.69% |
5397 |
| 105 |
000565 |
渝三峡Ａ |
10.12 |
10.00 |
10.48 |
10.00 |
10.12 |
+0.40% |
32234 |
| 106 |
600806 |
昆明机床 |
10.08 |
10.16 |
10.30 |
10.00 |
10.08 |
-0.10% |
4117 |
| 107 |
600438 |
通威股份 |
10.06 |
9.88 |
10.29 |
9.71 |
10.06 |
+2.03% |
53209 |
| 108 |
600629 |
棱光实业 |
10.02 |
9.80 |
10.45 |
9.80 |
10.02 |
+2.14% |
12695 |
| 109 |
000911 |
南宁糖业 |
10.00 |
9.83 |
10.18 |
9.65 |
10.00 |
+0.91% |
35919 |
| 110 |
600196 |
复星医药 |
9.99 |
9.85 |
10.10 |
9.70 |
9.99 |
+1.11% |
43559 |
| 111 |
000929 |
兰州黄河 |
9.69 |
9.71 |
9.91 |
9.58 |
9.69 |
-2.12% |
3467 |
| 112 |
000759 |
武汉中百 |
9.65 |
9.32 |
9.91 |
9.21 |
9.65 |
+0.52% |
18675 |
| 113 |
600888 |
新疆众和 |
9.64 |
9.70 |
9.85 |
9.60 |
9.64 |
-0.82% |
3742 |
| 114 |
600320 |
振华港机 |
9.60 |
9.50 |
9.73 |
9.41 |
9.60 |
+0.21% |
54650 |
| 115 |
000839 |
中信国安 |
9.60 |
9.70 |
9.88 |
9.50 |
9.60 |
-1.03% |
187241 |
| 116 |
600990 |
四创电子 |
9.53 |
9.68 |
9.70 |
9.30 |
9.53 |
+1.71% |
996 |
| 117 |
600770 |
综艺股份 |
9.51 |
9.38 |
9.79 |
9.32 |
9.51 |
+0.96% |
35519 |
| 118 |
601169 |
北京银行 |
9.47 |
9.49 |
9.70 |
9.44 |
9.47 |
-0.42% |
66986 |
| 119 |
600280 |
南京中商 |
9.46 |
9.83 |
9.86 |
9.22 |
9.46 |
-2.47% |
2909 |
| 120 |
600690 |
青岛海尔 |
9.44 |
9.34 |
9.70 |
9.21 |
9.44 |
+0.53% |
30915 |
| 121 |
600037 |
歌华有线 |
9.41 |
9.62 |
9.66 |
9.21 |
9.41 |
-2.18% |
48348 |
| 122 |
000159 |
国际实业 |
9.40 |
8.99 |
9.42 |
8.82 |
9.40 |
+3.87% |
43574 |
| 123 |
600088 |
中视传媒 |
9.39 |
9.51 |
9.68 |
9.29 |
9.39 |
-3.30% |
44227 |
| 124 |
600072 |
中船股份 |
9.38 |
9.44 |
9.58 |
9.32 |
9.38 |
-0.64% |
8460 |
| 125 |
600485 |
中创信测 |
9.38 |
9.07 |
9.50 |
9.05 |
9.38 |
+1.08% |
25174 |
| 126 |
600963 |
岳阳纸业 |
9.37 |
9.30 |
9.55 |
9.30 |
9.37 |
-0.74% |
16366 |
| 127 |
600703 |
ST三安 |
9.32 |
9.31 |
9.59 |
9.21 |
9.32 |
-0.75% |
4006 |
| 128 |
600840 |
新湖创业 |
9.12 |
9.35 |
9.39 |
9.06 |
9.12 |
-2.04% |
17696 |
| 129 |
600261 |
浙江阳光 |
9.10 |
9.19 |
9.38 |
9.00 |
9.10 |
-1.19% |
22602 |
| 130 |
000069 |
华侨城Ａ |
9.10 |
9.42 |
9.55 |
9.10 |
9.10 |
-3.19% |
42916 |
| 131 |
000898 |
鞍钢股份 |
9.07 |
9.12 |
9.20 |
8.92 |
9.07 |
+0.22% |
245078 |
| 132 |
600516 |
方大炭素 |
9.05 |
9.18 |
9.48 |
9.00 |
9.05 |
-0.98% |
17359 |
| 133 |
600559 |
老白干酒 |
9.02 |
8.70 |
9.17 |
8.70 |
9.02 |
+1.23% |
10761 |
| 134 |
600269 |
赣粤高速 |
8.86 |
8.75 |
9.00 |
8.69 |
8.86 |
+1.61% |
17229 |
| 135 |
000550 |
江铃汽车 |
8.86 |
8.80 |
8.90 |
8.75 |
8.86 |
+1.26% |
3423 |
| 136 |
000799 |
酒 鬼 酒 |
8.81 |
9.18 |
9.32 |
8.76 |
8.81 |
-3.29% |
21781 |
| 137 |
600327 |
大厦股份 |
8.80 |
8.50 |
8.85 |
8.48 |
8.80 |
-0.90% |
3929 |
| 138 |
600246 |
万通地产 |
8.78 |
9.00 |
9.16 |
8.51 |
8.78 |
-3.41% |
6939 |
| 139 |
600612 |
中国铅笔 |
8.77 |
9.20 |
9.25 |
8.75 |
8.77 |
-4.57% |
8446 |
| 140 |
600750 |
江中药业 |
8.77 |
8.87 |
8.88 |
8.30 |
8.77 |
+0.34% |
26809 |
| 141 |
600107 |
美尔雅 |
8.76 |
8.85 |
9.13 |
8.71 |
8.76 |
-2.45% |
46405 |
| 142 |
600885 |
力诺太阳 |
8.75 |
8.90 |
9.05 |
8.63 |
8.75 |
-2.23% |
21470 |
| 143 |
600295 |
鄂尔多斯 |
8.74 |
8.73 |
8.85 |
8.56 |
8.74 |
+0.23% |
17449 |
| 144 |
600835 |
上海机电 |
8.74 |
8.80 |
9.04 |
8.58 |
8.74 |
-2.56% |
33617 |
| 145 |
600329 |
*ST中新 |
8.70 |
8.77 |
8.78 |
8.28 |
8.70 |
-0.23% |
4762 |
| 146 |
000835 |
四川圣达 |
8.61 |
8.39 |
8.78 |
8.35 |
8.61 |
+1.65% |
84634 |
| 147 |
000893 |
广州冷机 |
8.57 |
8.03 |
8.65 |
8.03 |
8.57 |
+3.88% |
29533 |
| 148 |
601186 |
中国铁建 |
8.56 |
8.38 |
8.63 |
8.30 |
8.56 |
+1.66% |
355932 |
| 149 |
000602 |
金马集团 |
8.54 |
8.18 |
8.70 |
8.00 |
8.54 |
+0.95% |
33364 |
| 150 |
000777 |
中核科技 |
8.50 |
8.56 |
8.56 |
8.22 |
8.50 |
-0.70% |
19344 |
| 151 |
600820 |
隧道股份 |
8.41 |
9.04 |
9.12 |
8.40 |
8.41 |
-7.07% |
96939 |
| 152 |
600624 |
复旦复华 |
8.36 |
8.44 |
8.67 |
8.28 |
8.36 |
+0.72% |
89050 |
| 153 |
600158 |
中体产业 |
8.31 |
8.55 |
8.60 |
8.15 |
8.31 |
-3.48% |
381271 |
| 154 |
600410 |
华胜天成 |
8.28 |
8.45 |
8.72 |
8.25 |
8.28 |
-3.72% |
10297 |
| 155 |
600628 |
新世界 |
8.28 |
8.27 |
8.42 |
8.15 |
8.28 |
+0.12% |
21842 |
| 156 |
600226 |
升华拜克 |
8.27 |
8.20 |
8.43 |
8.11 |
8.27 |
+0.00% |
16866 |
| 157 |
600595 |
中孚实业 |
8.26 |
8.51 |
8.58 |
8.20 |
8.26 |
-2.82% |
17403 |
| 158 |
600487 |
亨通光电 |
8.25 |
8.07 |
8.34 |
8.07 |
8.25 |
+1.48% |
11601 |
| 159 |
000502 |
绿景地产 |
8.25 |
8.81 |
| | |
