| |
| 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>> |
| 2008/11/19 |
代码 |
名称 |
昨收 |
今开 |
最高 |
最低 |
最新 |
涨幅 |
总手 |
| 1 |
600415 |
小商品城 |
37.90 |
37.43 |
39.80 |
37.20 |
38.93 |
+2.72% |
3758 |
| 2 |
600315 |
上海家化 |
26.55 |
26.38 |
27.38 |
26.23 |
27.32 |
+2.90% |
5801 |
| 3 |
600875 |
东方电气 |
22.22 |
21.49 |
23.41 |
21.01 |
22.97 |
+3.38% |
102856 |
| 4 |
000568 |
泸州老窖 |
18.35 |
18.35 |
19.49 |
18.01 |
19.39 |
+5.67% |
51594 |
| 5 |
000651 |
格力电器 |
16.71 |
16.56 |
18.10 |
16.55 |
18.06 |
+8.08% |
41769 |
| 6 |
600031 |
三一重工 |
15.97 |
15.80 |
17.57 |
15.68 |
17.57 |
+10.02% |
334278 |
| 7 |
000998 |
隆平高科 |
14.99 |
14.80 |
16.21 |
14.60 |
16.04 |
+7.00% |
220274 |
| 8 |
000425 |
徐工科技 |
14.30 |
14.30 |
15.73 |
14.30 |
15.73 |
+10.00% |
57553 |
| 9 |
600557 |
康缘药业 |
14.27 |
14.17 |
15.20 |
14.14 |
15.15 |
+6.17% |
19590 |
| 10 |
600176 |
中国玻纤 |
14.24 |
14.07 |
15.30 |
14.07 |
15.21 |
+6.81% |
33294 |
| 11 |
600897 |
厦门空港 |
13.68 |
13.78 |
14.48 |
13.46 |
14.41 |
+5.34% |
28824 |
| 12 |
000933 |
神火股份 |
13.66 |
13.41 |
14.80 |
13.41 |
14.69 |
+7.54% |
79298 |
| 13 |
600801 |
华新水泥 |
13.22 |
13.30 |
14.54 |
13.00 |
14.54 |
+9.98% |
64200 |
| 14 |
000858 |
五 粮 液 |
13.20 |
13.18 |
14.13 |
13.18 |
14.08 |
+6.67% |
325702 |
| 15 |
600161 |
天坛生物 |
12.52 |
12.55 |
13.77 |
12.38 |
13.77 |
+9.98% |
76296 |
| 16 |
601001 |
大同煤业 |
12.56 |
12.49 |
13.37 |
12.06 |
13.27 |
+5.65% |
96720 |
| 17 |
600123 |
兰花科创 |
12.73 |
12.41 |
13.64 |
12.38 |
13.51 |
+6.13% |
100327 |
| 18 |
600867 |
通化东宝 |
12.06 |
12.10 |
13.00 |
12.00 |
12.88 |
+6.80% |
86055 |
| 19 |
000996 |
中国中期 |
12.24 |
12.10 |
13.04 |
11.88 |
12.95 |
+5.80% |
160636 |
| 20 |
000061 |
农 产 品 |
12.33 |
12.06 |
13.38 |
12.06 |
13.20 |
+7.06% |
41835 |
| 21 |
600685 |
广船国际 |
12.04 |
11.98 |
12.84 |
11.81 |
12.72 |
+5.65% |
63994 |
| 22 |
600132 |
重庆啤酒 |
11.45 |
11.41 |
12.48 |
11.21 |
12.48 |
+9.00% |
96605 |
| 23 |
600267 |
海正药业 |
11.49 |
11.32 |
12.35 |
11.32 |
12.30 |
+7.05% |
12174 |
| 24 |
600456 |
宝钛股份 |
11.48 |
11.32 |
12.30 |
11.25 |
12.14 |
+5.75% |
46389 |
| 25 |
601699 |
潞安环能 |
11.34 |
11.05 |
12.42 |
10.90 |
12.27 |
+8.20% |
184239 |
| 26 |
600820 |
隧道股份 |
10.69 |
10.67 |
11.75 |
10.60 |
11.63 |
+8.79% |
252063 |
| 27 |
600535 |
天士力 |
10.69 |
10.60 |
11.40 |
10.60 |
11.33 |
+5.99% |
15121 |
| 28 |
600521 |
华海药业 |
10.21 |
10.21 |
10.85 |
10.15 |
10.79 |
+5.68% |
6652 |
| 29 |
600351 |
亚宝药业 |
10.21 |
10.20 |
10.97 |
10.12 |
10.88 |
+6.56% |
21922 |
| 30 |
600348 |
国阳新能 |
10.39 |
10.17 |
11.21 |
9.90 |
11.05 |
+6.35% |
318160 |
| 31 |
600444 |
国通管业 |
10.09 |
10.04 |
10.90 |
9.80 |
10.60 |
+5.05% |
8747 |
| 32 |
600371 |
万向德农 |
9.45 |
9.70 |
10.40 |
9.51 |
10.40 |
+10.05% |
111982 |
| 33 |
000987 |
广州友谊 |
9.52 |
9.39 |
10.20 |
9.10 |
10.19 |
+7.04% |
67163 |
| 34 |
000983 |
西山煤电 |
9.27 |
9.15 |
10.20 |
8.83 |
10.20 |
+10.03% |
715692 |
| 35 |
600508 |
上海能源 |
9.23 |
9.03 |
9.90 |
9.03 |
9.82 |
+6.39% |
57338 |
| 36 |
601919 |
中国远洋 |
8.91 |
8.77 |
9.48 |
8.60 |
9.37 |
+5.16% |
675328 |
| 37 |
000878 |
云南铜业 |
8.86 |
8.71 |
9.42 |
8.52 |
9.36 |
+5.64% |
260459 |
| 38 |
000968 |
煤 气 化 |
8.78 |
8.50 |
9.49 |
8.38 |
9.36 |
+6.61% |
259742 |
| 39 |
600038 |
哈飞股份 |
8.44 |
8.29 |
9.16 |
8.27 |
9.10 |
+7.82% |
40228 |
| 40 |
600570 |
恒生电子 |
8.25 |
8.28 |
9.08 |
8.17 |
8.93 |
+8.24% |
11287 |
| 41 |
600477 |
杭萧钢构 |
8.30 |
8.10 |
8.96 |
7.92 |
8.82 |
+6.27% |
126619 |
| 42 |
600196 |
复星医药 |
7.97 |
8.03 |
8.77 |
8.03 |
8.77 |
+10.04% |
184961 |
| 43 |
000527 |
美的电器 |
7.91 |
8.00 |
8.44 |
7.91 |
8.32 |
+5.18% |
112723 |
| 44 |
600258 |
首旅股份 |
7.96 |
7.84 |
8.55 |
7.66 |
8.50 |
+6.78% |
66040 |
| 45 |
600261 |
浙江阳光 |
7.75 |
7.75 |
8.29 |
7.75 |
8.18 |
+5.55% |
42874 |
| 46 |
600887 |
伊利股份 |
7.64 |
7.59 |
8.12 |
7.52 |
8.05 |
+5.37% |
339099 |
| 47 |
600540 |
新赛股份 |
7.37 |
7.21 |
7.96 |
7.21 |
7.92 |
+7.46% |
108721 |
| 48 |
600184 |
新华光 |
7.47 |
7.20 |
7.89 |
7.01 |
7.69 |
+2.95% |
36882 |
| 49 |
000912 |
泸 天 化 |
7.22 |
7.19 |
7.92 |
7.16 |
7.90 |
+9.42% |
86984 |
| 50 |
000502 |
绿景地产 |
7.20 |
7.15 |
7.78 |
6.95 |
7.70 |
+6.94% |
79318 |
| 51 |
601600 |
中国铝业 |
7.26 |
7.08 |
7.72 |
7.06 |
7.64 |
+5.23% |
231171 |
| 52 |
600359 |
新农开发 |
7.25 |
7.07 |
7.80 |
7.05 |
7.71 |
+6.34% |
115808 |
| 53 |
000617 |
石油济柴 |
7.20 |
7.07 |
7.90 |
7.07 |
7.80 |
+8.33% |
66005 |
| 54 |
600518 |
康美药业 |
7.05 |
7.04 |
7.60 |
7.04 |
7.53 |
+6.81% |
74901 |
| 55 |
600500 |
中化国际 |
7.01 |
7.02 |
7.58 |
7.02 |
7.55 |
+7.70% |
131062 |
| 56 |
600804 |
鹏博士 |
7.08 |
7.01 |
7.79 |
7.00 |
7.79 |
+10.03% |
96548 |
| 57 |
000049 |
德赛电池 |
7.17 |
7.00 |
7.63 |
6.84 |
7.60 |
+6.00% |
95555 |
| 58 |
600888 |
新疆众和 |
7.06 |
6.91 |
7.55 |
6.91 |
7.52 |
+6.52% |
18340 |
| 59 |
000039 |
中集集团 |
6.74 |
6.72 |
7.20 |
6.70 |
7.17 |
+6.38% |
77250 |
| 60 |
600059 |
古越龙山 |
6.78 |
6.71 |
7.36 |
6.60 |
7.26 |
+7.08% |
131220 |
| 61 |
600612 |
中国铅笔 |
6.65 |
6.65 |
7.08 |
6.55 |
7.04 |
+5.86% |
24713 |
| 62 |
600806 |
昆明机床 |
6.63 |
6.58 |
7.25 |
6.40 |
7.11 |
+7.24% |
73254 |
| 63 |
600428 |
中远航运 |
6.62 |
6.52 |
7.25 |
6.50 |
7.15 |
+8.01% |
229333 |
| 64 |
000609 |
绵世股份 |
6.66 |
6.52 |
7.19 |
6.40 |
7.10 |
+6.61% |
92199 |
| 65 |
601991 |
大唐发电 |
6.52 |
6.51 |
6.89 |
6.48 |
6.84 |
+4.91% |
49471 |
| 66 |
000417 |
合肥百货 |
6.64 |
6.50 |
7.06 |
6.45 |
7.02 |
+5.72% |
19068 |
| 67 |
600470 |
六国化工 |
6.52 |
6.48 |
7.17 |
6.48 |
7.17 |
+9.97% |
122293 |
| 68 |
600748 |
上实发展 |
6.53 |
6.46 |
6.99 |
6.46 |
6.91 |
+5.82% |
152245 |
| 69 |
000905 |
厦门港务 |
6.66 |
6.43 |
7.15 |
6.22 |
7.06 |
+6.01% |
213420 |
| 70 |
000582 |
北 海 港 |
6.38 |
6.30 |
7.01 |
6.28 |
6.90 |
+8.15% |
20929 |
| 71 |
000965 |
天保基建 |
6.26 |
6.26 |
6.67 |
6.00 |
6.64 |
+6.07% |
30232 |
| 72 |
600305 |
恒顺醋业 |
6.15 |
6.18 |
6.56 |
6.09 |
6.53 |
+6.18% |
25391 |
| 73 |
000862 |
银星能源 |
6.29 |
6.12 |
6.76 |
6.12 |
6.67 |
+6.04% |
143492 |
| 74 |
600189 |
吉林森工 |
6.26 |
6.10 |
6.66 |
5.70 |
6.47 |
+3.35% |
237744 |
| 75 |
600383 |
金地集团 |
5.96 |
5.99 |
6.56 |
5.80 |
6.56 |
+10.07% |
607950 |
| 76 |
000861 |
海印股份 |
5.94 |
5.95 |
6.46 |
5.95 |
6.41 |
+7.91% |
23348 |
| 77 |
600219 |
南山铝业 |
5.97 |
5.87 |
6.57 |
5.85 |
6.52 |
+9.21% |
121173 |
| 78 |
600102 |
莱钢股份 |
5.71 |
5.69 |
6.11 |
5.59 |
6.09 |
+6.65% |
101746 |
| 79 |
600352 |
浙江龙盛 |
5.70 |
5.60 |
6.10 |
5.46 |
6.02 |
+5.61% |
273766 |
| 80 |
600345 |
长江通信 |
5.28 |
5.58 |
5.81 |
5.56 |
5.81 |
+10.04% |
28687 |
| 81 |
600491 |
龙元建设 |
5.60 |
5.51 |
6.10 |
5.42 |
6.05 |
+8.04% |
134297 |
| 82 |
000707 |
双环科技 |
5.57 |
5.51 |
6.02 |
5.46 |
5.99 |
+7.54% |
168427 |
| 83 |
600272 |
开开实业 |
5.50 |
5.49 |
5.95 |
5.46 |
5.87 |
+6.73% |
53038 |
| 84 |
600980 |
北矿磁材 |
5.58 |
5.48 |
5.97 |
5.48 |
5.88 |
+5.38% |
34849 |
| 85 |
600675 |
中华企业 |
5.45 |
5.42 |
5.96 |
5.42 |
5.89 |
+8.07% |
173637 |
| 86 |
601918 |
国投新集 |
5.40 |
5.40 |
5.87 |
5.35 |
5.78 |
+7.04% |
77873 |
| 87 |
600262 |
北方股份 |
5.45 |
5.38 |
5.88 |
5.35 |
5.82 |
+6.79% |
36602 |
| 88 |
600350 |
山东高速 |
5.40 |
5.36 |
5.67 |
5.30 |
5.61 |
+3.89% |
111988 |
| 89 |
600643 |
爱建股份 |
5.39 |
5.36 |
5.86 |
5.32 |
5.80 |
+7.61% |
205533 |
| 90 |
600823 |
世茂股份 |
5.38 |
5.36 |
5.80 |
5.29 |
5.74 |
+6.69% |
39494 |
| 91 |
000031 |
中粮地产 |
5.54 |
5.35 |
5.97 |
5.30 |
5.82 |
+5.05% |
378455 |
| 92 |
000488 |
晨鸣纸业 |
5.45 |
5.30 |
5.83 |
5.30 |
5.78 |
+6.06% |
278434 |
| 93 |
600822 |
上海物贸 |
5.29 |
5.29 |
5.70 |
5.24 |
5.70 |
+7.75% |
13898 |
| 94 |
000731 |
四川美丰 |
5.35 |
5.25 |
5.88 |
5.25 |
5.88 |
+9.91% |
96660 |
| 95 |
600614 |
鼎立股份 |
5.20 |
5.18 |
5.52 |
5.18 |
5.49 |
+5.58% |
31998 |
| 96 |
600578 |
京能热电 |
4.90 |
5.16 |
5.39 |
5.03 |
5.39 |
+10.00% |
72552 |
| 97 |
600842 |
中西药业 |
5.16 |
5.11 |
5.50 |
5.10 |
5.44 |
+5.43% |
18857 |
| 98 |
000822 |
山东海化 |
5.12 |
5.11 |
5.52 |
5.02 |
5.49 |
+7.23% |
167614 |
| 99 |
600586 |
金晶科技 |
5.20 |
5.07 |
5.53 |
4.96 |
5.49 |
+5.58% |
126804 |
| 100 |
000581 |
威孚高科 |
5.08 |
5.03 |
5.50 |
5.03 |
5.47 |
+7.68% |
92542 |
| 101 |
600332 |
广州药业 |
5.13 |
4.99 |
5.48 |
4.95 |
5.43 |
+5.85% |
101167 |
| 102 |
600455 |
交大博通 |
5.09 |
4.94 |
5.45 |
4.94 |
5.40 |
+6.09% |
9108 |
| 103 |
600573 |
惠泉啤酒 |
4.91 |
4.89 |
5.27 |
4.89 |
5.25 |
+6.92% |
34446 |
| 104 |
600686 |
金龙汽车 |
5.02 |
4.89 |
5.35 |
4.88 |
5.26 |
+4.78% |
65409 |
| 105 |
600605 |
汇通能源 |
4.89 |
4.85 |
5.28 |
4.85 |
5.28 |
+7.98% |
18413 |
| 106 |
000881 |
大连国际 |
4.91 |
4.85 |
5.27 |
4.85 |
5.24 |
+6.72% |
77014 |
| 107 |
600307 |
酒钢宏兴 |
4.92 |
4.83 |
5.34 |
4.70 |
5.25 |
+6.71% |
181954 |
| 108 |
000552 |
靖远煤电 |
4.95 |
4.80 |
5.30 |
4.75 |
5.28 |
+6.67% |
30221 |
| 109 |
600446 |
金证股份 |
4.79 |
4.78 |
5.20 |
4.78 |
5.14 |
+7.31% |
22074 |
| 110 |
600548 |
深高速 |
4.77 |
4.75 |
5.10 |
4.63 |
5.06 |
+6.08% |
103253 |
| 111 |
600884 |
杉杉股份 |
4.74 |
4.74 |
5.08 |
4.70 |
5.01 |
+5.70% |
75372 |
| 112 |
000088 |
盐 田 港 |
4.74 |
4.73 |
5.06 |
4.67 |
5.05 |
+6.54% |
38443 |
| 113 |
600198 |
ST大唐 |
4.48 |
4.70 |
4.70 |
4.70 |
4.70 |
+4.91% |
15974 |
| 114 |
600153 |
建发股份 |
4.66 |
4.67 |
5.00 |
4.61 |
4.95 |
+6.22% |
88825 |
| 115 |
600098 |
广州控股 |
4.70 |
4.66 |
5.00 |
4.60 |
4.95 |
+5.32% |
45523 |
| 116 |
600278 |
东方创业 |
4.66 |
4.61 |
4.98 |
4.57 |
4.94 |
+6.01% |
24537 |
| 117 |
600336 |
澳柯玛 |
4.56 |
4.60 |
4.79 |
4.30 |
4.74 |
+3.95% |
147224 |
| 118 |
000026 |
飞亚达Ａ |
4.68 |
4.58 |
4.99 |
4.46 |
4.91 |
+4.91% |
47766 |
| 119 |
000560 |
昆百大Ａ |
4.58 |
4.55 |
4.90 |
4.55 |
4.86 |
+6.11% |
5480 |
| 120 |
000837 |
秦川发展 |
4.59 |
4.52 |
5.04 |
4.52 |
4.99 |
+8.71% |
48612 |
| 121 |
000043 |
中航地产 |
4.60 |
4.51 |
4.94 |
4.50 |
4.93 |
+7.17% |
27093 |
| 122 |
600117 |
西宁特钢 |
4.59 |
4.50 |
5.00 |
4.45 |
4.94 |
+7.63% |
141194 |
| 123 |
600229 |
青岛碱业 |
4.42 |
4.40 |
4.83 |
4.39 |
4.81 |
+8.82% |
78541 |
| 124 |
600621 |
上海金陵 |
4.44 |
4.38 |
4.85 |
4.38 |
4.80 |
+8.11% |
116153 |
| 125 |
600992 |
贵绳股份 |
4.42 |
4.37 |
4.79 |
4.35 |
4.77 |
+7.92% |
32220 |
| 126 |
000503 |
海虹控股 |
4.42 |
4.34 |
4.74 |
4.32 |
4.69 |
+6.11% |
204144 |
| 127 |
000019 |
深深宝Ａ |
4.41 |
4.31 |
4.76 |
4.31 |
4.72 |
+7.03% |
24947 |
| 128 |
601007 |
金陵饭店 |
4.30 |
4.30 |
4.64 |
4.28 |
4.58 |
+6.51% |
17372 |
| 129 |
600619 |
海立股份 |
4.36 |
4.29 |
4.70 |
4.22 |
4.65 |
+6.65% |
39419 |
| 130 |
600684 |
珠江实业 |
4.30 |
4.25 |
4.61 |
4.20 |
4.54 |
+5.58% |
27025 |
| 131 |
600365 |
通葡股份 |
4.18 |
4.13 |
4.46 |
4.07 |
4.40 |
+5.26% |
52039 |
| 132 |
600688 |
S上石化 |
4.21 |
4.13 |
4.42 |
4.13 |
4.42 |
+4.99% |
60860 |
| 133 |
000413 |
宝 石Ａ |
4.20 |
4.10 |
4.43 |
4.01 |
4.36 |
+3.81% |
57080 |
| 134 |
600148 |
长春一东 |
4.20 |
4.08 |
4.45 |
4.08 |
4.39 |
+4.52% |
18681 |
| 135 |
600366 |
宁波韵升 |
4.12 |
4.08 |
4.41 |
4.08 |
4.38 |
+6.31% |
33974 |
| 136 |
600173 |
卧龙地产 |
4.16 |
4.07 |
4.39 |
3.90 |
4.34 |
+4.33% |
63542 |
| 137 |
000008 |
ST宝利来 |
4.24 |
4.04 |
4.31 |
4.03 |
4.30 |
+1.42% |
8626 |
| 138 |
600158 |
中体产业 |
4.10 |
3.99 |
4.37 |
3.96 |
4.32 |
+5.37% |
459395 |
| 139 |
000520 |
长航凤凰 |
3.99 |
3.99 |
4.28 |
3.92 |
4.24 |
+6.27% |
98424 |
| 140 |
600883 |
博闻科技 |
4.06 |
3.96 |
4.33 |
3.83 |
4.27 |
+5.17% |
117115 |
| 141 |
600121 |
郑州煤电 |
4.01 |
3.95 |
4.29 |
3.90 |
4.26 |
+6.23% |
74462 |
| 142 |
600636 |
三爱富 |
3.96 |
3.93 |
4.34 |
3.93 |
4.30 |
+8.59% |
77400 |
| 143 |
000810 |
华润锦华 |
3.92 |
3.93 |
4.24 |
3.90 |
4.21 |
+7.40% |
7082 |
| 144 |
600368 |
五洲交通 |
3.88 |
3.88 |
4.14 |
3.76 |
4.09 |
+5.41% |
64373 |
| 145 |
600617 |
联华合纤 |
3.89 |
3.84 |
4.28 |
3.80 |
4.24 |
+9.00% |
26605 |
| 146 |
000659 |
珠海中富 |
3.91 |
3.83 |
4.12 |
3.82 |
4.12 |
+5.37% |
72173 |
| 147 |
600679 |
金山开发 |
3.82 |
3.82 |
4.18 |
3.76 |
4.15 |
+8.64% |
30593 |
| 148 |
600597 |
光明乳业 |
3.80 |
3.80 |
4.09 |
3.75 |
4.06 |
+6.84% |
71471 |
| 149 |
600843 |
上工申贝 |
3.80 |
3.80 |
4.12 |
3.72 |
4.11 |
+8.16% |
25534 |
| 150 |
000955 |
欣龙控股 |
3.83 |
3.72 |
4.08 |
3.63 |
4.02 |
+4.96% |
204602 |
| 151 |
600053 |
中江地产 |
3.80 |
3.71 |
4.07 |
3.60 |
4.04 |
+6.32% |
37584 |
| 152 |
600360 |
华微电子 |
3.71 |
3.71 |
4.08 |
3.65 |
4.06 |
+9.43% |
134478 |
| 153 |
600165 |
宁夏恒力 |
3.71 |
3.70 |
4.02 |
3.66 |
4.02 |
+8.36% |
21773 |
| 154 |
600193 |
创兴置业 |
3.71 |
3.70 |
4.00 |
3.67 |
3.98 |
+7.28% |
25515 |
| 155 |
000430 |
S ST张股 |
3.79 |
3.69 |
3.93 |
3.68 |
3.91 |
+3.17% |
4634 |
| 156 |
600838 |
上海九百 |
3.68 |
3.60 |
3.94 |
3.59 |
3.92 |
+6.52% |
94578 |
| 157 |
000418 |
小天鹅Ａ |
3.68 |
3.60 |
3.95 |
3.60 |
3.90 |
+5.98% |
39007 |
| 158 |
000507 |
粤 富 华 |
3.60 |
3.60 |
3.88 |
3.60 |
3.85 |
+6.94% |
42750 |
| 159 |
000023 |
深天地Ａ |
3.70 |
3.59 |
3.96 |
3.51 |
3.92 |
+5.95% |
17996 |
| | |
