| |
| 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>> |
| 2009/01/07 |
代码 |
名称 |
昨收 |
今开 |
最高 |
最低 |
最新 |
涨幅 |
总手 |
| 1 |
600011 |
华能国际 |
7.20 |
7.26 |
7.41 |
7.16 |
7.18 |
-0.28% |
85290 |
| 2 |
600012 |
皖通高速 |
3.93 |
3.93 |
3.94 |
3.84 |
3.90 |
-0.76% |
57331 |
| 3 |
600017 |
日照港 |
4.09 |
4.10 |
4.26 |
4.10 |
4.16 |
+1.71% |
199972 |
| 4 |
600018 |
上港集团 |
3.51 |
3.55 |
3.63 |
3.52 |
3.54 |
+0.85% |
162866 |
| 5 |
600031 |
三一重工 |
16.50 |
17.07 |
17.30 |
16.51 |
16.85 |
+2.12% |
428279 |
| 6 |
600050 |
中国联通 |
5.29 |
5.34 |
5.35 |
5.10 |
5.19 |
-1.89% |
2669744 |
| 7 |
600053 |
中江地产 |
4.37 |
4.41 |
4.59 |
4.40 |
4.42 |
+1.14% |
25227 |
| 8 |
600059 |
古越龙山 |
7.71 |
7.72 |
7.83 |
7.64 |
7.82 |
+1.43% |
62859 |
| 9 |
600069 |
银鸽投资 |
3.76 |
3.74 |
3.89 |
3.72 |
3.87 |
+2.93% |
90978 |
| 10 |
600075 |
新疆天业 |
5.53 |
5.53 |
5.79 |
5.48 |
5.71 |
+3.25% |
92688 |
| 11 |
600077 |
国能集团 |
3.85 |
3.94 |
3.94 |
3.80 |
3.83 |
-0.52% |
65312 |
| 12 |
600085 |
同仁堂 |
13.20 |
13.25 |
13.48 |
13.10 |
13.22 |
+0.15% |
41941 |
| 13 |
600091 |
明天科技 |
3.20 |
3.20 |
3.35 |
3.17 |
3.30 |
+3.12% |
105581 |
| 14 |
600097 |
华立科技 |
11.74 |
11.70 |
12.00 |
11.51 |
11.80 |
+0.51% |
15221 |
| 15 |
600103 |
青山纸业 |
2.34 |
2.35 |
2.38 |
2.30 |
2.35 |
+0.43% |
78055 |
| 16 |
600105 |
永鼎股份 |
3.80 |
3.80 |
3.98 |
3.70 |
3.86 |
+1.58% |
62972 |
| 17 |
600110 |
中科英华 |
5.27 |
5.25 |
5.59 |
5.22 |
5.44 |
+3.23% |
135175 |
| 18 |
600111 |
包钢稀土 |
8.03 |
8.13 |
8.47 |
8.03 |
8.30 |
+3.36% |
266174 |
| 19 |
600112 |
长征电气 |
6.83 |
7.00 |
7.51 |
6.92 |
7.51 |
+9.96% |
135840 |
| 20 |
600118 |
中国卫星 |
18.90 |
19.00 |
20.00 |
18.75 |
19.24 |
+1.80% |
25354 |
| 21 |
600122 |
宏图高科 |
9.39 |
9.41 |
9.72 |
9.25 |
9.67 |
+2.98% |
186671 |
| 22 |
600131 |
岷江水电 |
3.78 |
3.74 |
4.05 |
3.72 |
4.01 |
+6.08% |
110774 |
| 23 |
600133 |
东湖高新 |
3.83 |
3.82 |
3.90 |
3.73 |
3.84 |
+0.26% |
83282 |
| 24 |
600139 |
ST绵高 |
8.30 |
8.28 |
8.46 |
8.20 |
8.25 |
-0.60% |
4569 |
| 25 |
600148 |
长春一东 |
5.07 |
5.09 |
5.32 |
5.00 |
5.16 |
+1.78% |
36983 |
| 26 |
600151 |
航天机电 |
4.85 |
4.84 |
5.34 |
4.82 |
5.34 |
+10.10% |
231828 |
| 27 |
600163 |
福建南纸 |
2.87 |
2.87 |
2.96 |
2.83 |
2.92 |
+1.74% |
45862 |
| 28 |
600169 |
太原重工 |
15.90 |
15.77 |
17.40 |
15.60 |
16.91 |
+6.35% |
105562 |
| 29 |
600173 |
卧龙地产 |
4.57 |
4.82 |
5.03 |
4.76 |
4.77 |
+4.38% |
95369 |
| 30 |
600175 |
美都控股 |
3.41 |
3.62 |
3.75 |
3.62 |
3.75 |
+9.97% |
35132 |
| 31 |
600186 |
莲花味精 |
2.35 |
2.35 |
2.57 |
2.32 |
2.55 |
+8.51% |
330075 |
| 32 |
600192 |
长城电工 |
5.16 |
5.16 |
5.68 |
5.08 |
5.68 |
+10.08% |
207182 |
| 33 |
600195 |
中牧股份 |
12.41 |
12.85 |
13.51 |
12.75 |
13.23 |
+6.61% |
92001 |
| 34 |
600206 |
有研硅股 |
6.95 |
7.00 |
7.19 |
6.92 |
7.12 |
+2.45% |
35984 |
| 35 |
600212 |
*ST江泉 |
2.27 |
2.26 |
2.31 |
2.24 |
2.26 |
-0.44% |
66329 |
| 36 |
600220 |
江苏阳光 |
4.08 |
4.07 |
4.27 |
4.01 |
4.14 |
+1.47% |
487980 |
| 37 |
600222 |
太龙药业 |
3.64 |
3.62 |
3.75 |
3.62 |
3.66 |
+0.55% |
30727 |
| 38 |
600226 |
升华拜克 |
7.40 |
7.48 |
7.67 |
7.43 |
7.49 |
+1.22% |
65032 |
| 39 |
600236 |
桂冠电力 |
6.58 |
6.55 |
6.88 |
6.47 |
6.71 |
+1.98% |
216931 |
| 40 |
600238 |
海南椰岛 |
5.46 |
5.45 |
5.58 |
5.44 |
5.48 |
+0.37% |
47731 |
| 41 |
600253 |
天方药业 |
3.90 |
4.02 |
4.29 |
3.95 |
4.29 |
+10.00% |
105484 |
| 42 |
600265 |
景谷林业 |
7.13 |
7.14 |
7.36 |
7.09 |
7.14 |
+0.14% |
34730 |
| 43 |
600281 |
太化股份 |
3.42 |
3.45 |
3.53 |
3.35 |
3.43 |
+0.29% |
83551 |
| 44 |
600283 |
钱江水利 |
6.09 |
6.11 |
6.40 |
6.05 |
6.16 |
+1.15% |
69716 |
| 45 |
600288 |
大恒科技 |
4.04 |
4.05 |
4.44 |
4.00 |
4.44 |
+9.90% |
191513 |
| 46 |
600289 |
亿阳信通 |
9.25 |
9.28 |
9.45 |
8.94 |
9.02 |
-2.49% |
206166 |
| 47 |
600293 |
三峡新材 |
3.29 |
3.28 |
3.38 |
3.23 |
3.35 |
+1.82% |
67920 |
| 48 |
600297 |
美罗药业 |
6.39 |
6.39 |
6.58 |
6.35 |
6.40 |
+0.16% |
20684 |
| 49 |
600299 |
蓝星新材 |
8.05 |
8.10 |
8.41 |
7.93 |
8.21 |
+1.99% |
271738 |
| 50 |
600303 |
曙光股份 |
4.84 |
4.85 |
4.97 |
4.80 |
4.89 |
+1.03% |
53163 |
| 51 |
600318 |
巢东股份 |
4.72 |
4.63 |
5.19 |
4.62 |
4.92 |
+4.24% |
177517 |
| 52 |
600325 |
华发股份 |
10.02 |
10.00 |
10.20 |
9.80 |
9.81 |
-2.10% |
59982 |
| 53 |
600345 |
长江通信 |
6.62 |
6.58 |
6.76 |
6.44 |
6.46 |
-2.42% |
52511 |
| 54 |
600353 |
旭光股份 |
5.18 |
5.18 |
5.36 |
5.15 |
5.24 |
+1.16% |
12709 |
| 55 |
600359 |
新农开发 |
8.26 |
8.38 |
8.70 |
8.12 |
8.15 |
-1.33% |
167184 |
| 56 |
600360 |
华微电子 |
3.86 |
3.90 |
4.02 |
3.77 |
3.98 |
+3.11% |
164861 |
| 57 |
600362 |
江西铜业 |
11.59 |
12.00 |
12.28 |
11.88 |
11.92 |
+2.85% |
183027 |
| 58 |
600365 |
通葡股份 |
4.25 |
4.25 |
4.38 |
4.22 |
4.27 |
+0.47% |
28707 |
| 59 |
600366 |
宁波韵升 |
4.84 |
4.80 |
5.32 |
4.73 |
5.31 |
+9.71% |
104313 |
| 60 |
600367 |
红星发展 |
4.84 |
4.85 |
4.98 |
4.81 |
4.95 |
+2.27% |
50236 |
| 61 |
600372 |
*ST昌河 |
4.53 |
4.56 |
4.74 |
4.49 |
4.62 |
+1.99% |
46715 |
| 62 |
600373 |
鑫新股份 |
3.01 |
3.02 |
3.10 |
2.96 |
3.05 |
+1.33% |
43034 |
| 63 |
600380 |
健康元 |
4.93 |
5.00 |
5.10 |
4.88 |
4.94 |
+0.20% |
79139 |
| 64 |
600382 |
广东明珠 |
4.31 |
4.30 |
4.37 |
4.21 |
4.31 |
+0.00% |
68352 |
| 65 |
600390 |
金瑞科技 |
6.89 |
6.86 |
7.08 |
6.82 |
6.89 |
+0.00% |
35967 |
| 66 |
600391 |
成发科技 |
13.95 |
13.92 |
15.00 |
13.69 |
14.11 |
+1.15% |
31538 |
| 67 |
600398 |
凯诺科技 |
2.81 |
3.00 |
3.05 |
2.86 |
2.89 |
+2.85% |
348893 |
| 68 |
600408 |
安泰集团 |
4.30 |
4.44 |
4.50 |
4.24 |
4.33 |
+0.70% |
474877 |
| 69 |
600420 |
现代制药 |
6.25 |
6.26 |
6.43 |
6.23 |
6.30 |
+0.80% |
57064 |
| 70 |
600422 |
昆明制药 |
4.77 |
4.77 |
4.89 |
4.71 |
4.87 |
+2.10% |
54808 |
| 71 |
600423 |
柳化股份 |
8.67 |
8.66 |
9.15 |
8.60 |
8.79 |
+1.38% |
69950 |
| 72 |
600426 |
华鲁恒升 |
11.73 |
11.70 |
12.13 |
11.60 |
11.95 |
+1.88% |
64036 |
| 73 |
600429 |
三元股份 |
5.59 |
|
|
|
|
|
|
| 74 |
600432 |
吉恩镍业 |
11.95 |
12.05 |
12.67 |
12.01 |
12.20 |
+2.09% |
209426 |
| 75 |
600438 |
通威股份 |
7.48 |
7.45 |
7.86 |
7.39 |
7.69 |
+2.81% |
182885 |
| 76 |
600448 |
华纺股份 |
2.76 |
2.76 |
2.82 |
2.73 |
2.78 |
+0.72% |
51357 |
| 77 |
600456 |
宝钛股份 |
12.70 |
12.73 |
13.96 |
12.73 |
13.55 |
+6.69% |
138318 |
| 78 |
600460 |
士兰微 |
3.74 |
3.76 |
3.82 |
3.67 |
3.71 |
-0.80% |
56511 |
| 79 |
600461 |
洪城水业 |
5.84 |
5.84 |
6.10 |
5.83 |
5.88 |
+0.68% |
25493 |
| 80 |
600466 |
ST迪康 |
3.81 |
3.81 |
3.97 |
3.77 |
3.91 |
+2.62% |
30933 |
| 81 |
600468 |
百利电气 |
6.02 |
6.00 |
6.50 |
5.97 |
6.31 |
+4.82% |
80533 |
| 82 |
600478 |
科力远 |
8.98 |
8.97 |
9.49 |
8.88 |
9.19 |
+2.34% |
165019 |
| 83 |
600481 |
双良股份 |
4.26 |
4.23 |
4.44 |
4.18 |
4.43 |
+3.99% |
66318 |
| 84 |
600483 |
福建南纺 |
2.91 |
2.91 |
2.98 |
2.89 |
2.93 |
+0.69% |
34858 |
| 85 |
600485 |
中创信测 |
12.60 |
12.36 |
12.78 |
11.80 |
11.93 |
-5.32% |
95851 |
| 86 |
600486 |
扬农化工 |
25.35 |
25.25 |
25.89 |
25.11 |
25.28 |
-0.28% |
4851 |
| 87 |
600487 |
亨通光电 |
10.89 |
10.93 |
11.05 |
10.45 |
10.54 |
-3.21% |
135246 |
| 88 |
600488 |
天药股份 |
6.05 |
6.04 |
6.25 |
5.96 |
6.06 |
+0.17% |
101893 |
| 89 |
600496 |
精工钢构 |
4.78 |
4.72 |
4.95 |
4.66 |
4.88 |
+2.09% |
114013 |
| 90 |
600497 |
驰宏锌锗 |
10.99 |
10.98 |
11.26 |
10.71 |
10.73 |
-2.37% |
108549 |
| 91 |
600498 |
烽火通信 |
11.50 |
11.65 |
11.71 |
10.90 |
10.97 |
-4.61% |
115436 |
| 92 |
600499 |
科达机电 |
8.02 |
7.98 |
8.66 |
7.86 |
8.56 |
+6.73% |
199030 |
| 93 |
600503 |
华丽家族 |
6.80 |
6.88 |
7.28 |
6.77 |
6.96 |
+2.35% |
26966 |
| 94 |
600505 |
西昌电力 |
3.95 |
3.91 |
4.19 |
3.90 |
4.03 |
+2.03% |
52391 |
| 95 |
600509 |
天富热电 |
4.88 |
4.88 |
5.16 |
4.84 |
5.12 |
+4.92% |
141530 |
| 96 |
600512 |
腾达建设 |
4.01 |
4.00 |
4.32 |
3.95 |
4.20 |
+4.74% |
164327 |
| 97 |
600513 |
联环药业 |
6.46 |
6.44 |
6.69 |
6.42 |
6.56 |
+1.55% |
18299 |
| 98 |
600516 |
方大炭素 |
9.29 |
9.28 |
10.22 |
9.28 |
10.22 |
+10.01% |
280416 |
| 99 |
600535 |
天士力 |
12.58 |
12.50 |
12.95 |
12.50 |
12.90 |
+2.54% |
28627 |
| 100 |
600539 |
狮头股份 |
4.43 |
4.40 |
4.67 |
4.31 |
4.46 |
+0.68% |
72936 |
| 101 |
600540 |
新赛股份 |
8.77 |
8.90 |
9.65 |
8.71 |
9.11 |
+3.88% |
178889 |
| 102 |
600548 |
深高速 |
4.89 |
4.89 |
5.23 |
4.78 |
4.98 |
+1.84% |
146362 |
| 103 |
600549 |
厦门钨业 |
8.31 |
8.40 |
8.54 |
8.32 |
8.34 |
+0.36% |
55257 |
| 104 |
600555 |
九龙山 |
3.35 |
3.33 |
3.48 |
3.32 |
3.37 |
+0.60% |
79186 |
| 105 |
600580 |
卧龙电气 |
7.80 |
7.82 |
8.20 |
7.76 |
8.15 |
+4.49% |
126065 |
| 106 |
600583 |
海油工程 |
16.04 |
16.54 |
16.80 |
15.90 |
16.76 |
+4.49% |
107223 |
| 107 |
600586 |
金晶科技 |
5.25 |
5.26 |
5.46 |
5.22 |
5.42 |
+3.24% |
97258 |
| 108 |
600587 |
新华医疗 |
9.29 |
9.25 |
9.46 |
9.10 |
9.16 |
-1.40% |
47238 |
| 109 |
600590 |
泰豪科技 |
6.03 |
6.50 |
6.63 |
6.37 |
6.63 |
+9.95% |
329789 |
| 110 |
600592 |
龙溪股份 |
5.34 |
5.33 |
5.54 |
5.27 |
5.48 |
+2.62% |
35798 |
| 111 |
600595 |
中孚实业 |
6.10 |
6.16 |
6.42 |
6.11 |
6.29 |
+3.11% |
53378 |
| 112 |
600597 |
光明乳业 |
4.57 |
4.51 |
4.75 |
4.51 |
4.70 |
+2.84% |
43079 |
| 113 |
600606 |
金丰投资 |
5.11 |
5.11 |
5.34 |
5.09 |
5.21 |
+1.96% |
69417 |
| 114 |
600610 |
SST中纺 |
7.00 |
7.05 |
7.15 |
6.66 |
6.82 |
-2.57% |
8950 |
| 115 |
600613 |
永生数据 |
6.26 |
6.22 |
6.55 |
6.19 |
6.44 |
+2.88% |
22708 |
| 116 |
600618 |
氯碱化工 |
3.42 |
3.39 |
3.42 |
3.32 |
3.38 |
-1.17% |
35323 |
| 117 |
600620 |
天宸股份 |
5.75 |
5.73 |
6.08 |
5.71 |
5.83 |
+1.39% |
132349 |
| 118 |
600627 |
上电股份 |
28.73 |
|
|
|
|
|
|
| 119 |
600629 |
棱光实业 |
10.93 |
10.88 |
11.10 |
10.72 |
11.00 |
+0.64% |
32482 |
| 120 |
600631 |
百联股份 |
8.52 |
8.41 |
9.00 |
8.19 |
8.83 |
+3.64% |
305150 |
| 121 |
600639 |
浦东金桥 |
8.26 |
8.26 |
8.70 |
8.19 |
8.51 |
+3.03% |
45326 |
| 122 |
600640 |
中卫国脉 |
7.95 |
7.90 |
8.20 |
7.73 |
7.83 |
-1.51% |
143689 |
| 123 |
600650 |
锦江投资 |
8.42 |
8.42 |
8.55 |
8.34 |
8.48 |
+0.71% |
35942 |
| 124 |
600651 |
飞乐音响 |
4.72 |
4.74 |
4.81 |
4.69 |
4.76 |
+0.85% |
62706 |
| 125 |
600653 |
申华控股 |
2.60 |
2.60 |
2.77 |
2.57 |
2.75 |
+5.77% |
243196 |
| 126 |
600658 |
兆维科技 |
3.96 |
3.96 |
4.07 |
3.85 |
3.91 |
-1.26% |
59280 |
| 127 |
600661 |
交大南洋 |
4.63 |
4.60 |
4.78 |
4.60 |
4.72 |
+1.94% |
39132 |
| 128 |
600665 |
天地源 |
3.12 |
3.12 |
3.20 |
3.09 |
3.15 |
+0.96% |
61111 |
| 129 |
600666 |
西南药业 |
5.47 |
5.47 |
5.61 |
5.40 |
5.56 |
+1.65% |
47831 |
| 130 |
600671 |
天目药业 |
5.47 |
5.48 |
5.83 |
5.32 |
5.64 |
+3.11% |
106747 |
| 131 |
600673 |
东阳光铝 |
3.60 |
3.60 |
3.68 |
3.54 |
3.60 |
+0.00% |
135727 |
| 132 |
600680 |
上海普天 |
6.48 |
6.46 |
6.82 |
6.28 |
6.41 |
-1.08% |
83636 |
| 133 |
600683 |
银泰股份 |
5.07 |
5.00 |
5.19 |
5.00 |
5.15 |
+1.58% |
24964 |
| 134 |
600685 |
广船国际 |
13.69 |
14.05 |
14.65 |
13.82 |
14.26 |
+4.16% |
118447 |
| 135 |
600686 |
金龙汽车 |
5.11 |
5.13 |
5.62 |
5.01 |
5.49 |
+7.44% |
287589 |
| 136 |
600692 |
亚通股份 |
5.54 |
5.54 |
5.80 |
5.50 |
5.56 |
+0.36% |
84992 |
| 137 |
600696 |
多伦股份 |
2.85 |
2.85 |
3.06 |
2.82 |
2.91 |
+2.11% |
48975 |
| 138 |
600699 |
ST得亨 |
2.99 |
2.99 |
3.11 |
2.98 |
3.05 |
+2.01% |
18895 |
| 139 |
600707 |
彩虹股份 |
3.25 |
3.21 |
3.33 |
3.19 |
3.23 |
-0.62% |
72775 |
| 140 |
600710 |
常林股份 |
3.81 |
3.90 |
3.97 |
3.78 |
3.86 |
+1.31% |
161828 |
| 141 |
600719 |
大连热电 |
3.93 |
3.93 |
4.06 |
3.90 |
3.92 |
-0.25% |
20512 |
| 142 |
600727 |
鲁北化工 |
4.43 |
4.43 |
4.52 |
4.40 |
4.43 |
+0.00% |
47092 |
| 143 |
600728 |
SST新太 |
4.56 |
4.54 |
4.74 |
4.54 |
4.73 |
+3.73% |
12356 |
| 144 |
600730 |
中国高科 |
3.46 |
3.43 |
3.54 |
3.41 |
3.47 |
+0.29% |
41980 |
| 145 |
600733 |
S前锋 |
11.24 |
11.21 |
11.80 |
11.21 |
11.80 |
+4.98% |
33304 |
| 146 |
600740 |
山西焦化 |
5.16 |
5.50 |
5.58 |
5.24 |
5.48 |
+6.20% |
661564 |
| 147 |
600742 |
一汽富维 |
6.47 |
6.45 |
6.80 |
6.34 |
6.75 |
+4.33% |
66109 |
| 148 |
600749 |
西藏旅游 |
3.83 |
3.83 |
3.93 |
3.78 |
3.92 |
+2.35% |
41246 |
| 149 |
600754 |
锦江股份 |
9.65 |
9.65 |
10.13 |
9.55 |
10.00 |
+3.63% |
40667 |
| 150 |
600756 |
浪潮软件 |
4.99 |
5.00 |
5.13 |
4.92 |
4.97 |
-0.40% |
52308 |
| 151 |
600757 |
ST源发 |
2.41 |
2.29 |
2.47 |
2.29 |
2.40 |
-0.41% |
176212 |
| 152 |
600760 |
东安黑豹 |
3.44 |
3.45 |
3.59 |
3.40 |
3.48 |
+1.16% |
83987 |
| 153 |
600765 |
力源液压 |
11.91 |
12.20 |
12.49 |
11.90 |
12.26 |
+2.94% |
61552 |
| 154 |
600775 |
南京熊猫 |
4.43 |
4.42 |
4.60 |
4.37 |
4.47 |
+0.90% |
55311 |
| 155 |
600777 |
新潮实业 |
2.76 |
2.83 |
2.84 |
2.73 |
2.75 |
-0.36% |
177975 |
| 156 |
600781 |
上海辅仁 |
4.47 |
4.48 |
4.92 |
4.42 |
4.92 |
+10.07% |
77405 |
| 157 |
600789 |
鲁抗医药 |
3.64 |
3.64 |
3.76 |
3.59 |
3.64 |
+0.00% |
80413 |
| 158 |
600791 |
京能置业 |
4.39 |
4.41 |
4.56 |
4.31 |
4.35 |
-0.91% |
92784 |
| 159 |
600792 |
*ST马龙 |
7.00 |
7.18 |
7.28 |
7.04 |
7.09 |
+1.29% |
54014 |
| 160 |
| | | |
