日期 前收盘价 开盘价 最高价 最低价 收盘价 成交量(股) 成交金额(元) 涨跌 涨跌幅(%)
1996-12-16 1110.04 1005.01 1005.12 999.63 1000.02 143300300 1378386000 -110.02 -9.91
1996-12-17 1000.02 907.65 943.37 903.85 905.58 601468400 5295694000 -94.44 -9.44
1997-02-18 982.40 980.48 999.23 893.75 894.85 727384800 6565445000 -87.56 -8.91
2007-02-27 3040.60 3048.83 3049.77 2763.40 2771.79 16137566400 129212456000 -268.81 -8.84
1997-05-22 1354.88 1248.97 1300.98 1232.20 1235.22 667319500 8722466000 -119.66 -8.83
1998-08-17 1168.03 1152.67 1152.67 1068.66 1070.41 536182000 3656666000 -97.62 -8.36
1999-07-01 1689.43 1678.84 1678.84 1540.03 1560.79 3126123000 26847652000 -128.64 -7.61
1996-12-19 972.73 971.15 983.24 893.47 902.42 890830000 8085342000 -70.31 -7.23
1997-05-16 1417.67 1309.60 1394.21 1287.07 1315.92 976828400 12767242000 -101.75 -7.18
1997-09-22 1184.52 1184.49 1185.10 1102.62 1103.97 306264300 2514808000 -80.55 -6.80
2002-01-28 1451.48 1444.50 1448.60 1357.55 1359.55 1056280500 8673309000 -91.94 -6.33
1997-06-06 1360.23 1271.31 1314.73 1254.27 1275.30 921891500 13177925000 -84.93 -6.24
1997-05-08 1495.46 1496.98 1504.26 1401.59 1405.18 1144965400 16080620000 -90.27 -6.04
1997-05-14 1464.28 1447.61 1447.67 1378.03 1379.22 807545900 10699539000 -85.06 -5.81
1997-09-23 1103.97 1096.19 1105.28 1025.13 1041.97 429958900 3080963000 -62.01 -5.62
1997-07-07 1159.34 1161.71 1163.45 1085.57 1096.82 352613300 4176048000 -62.52 -5.39
2006-06-07 1679.13 1678.24 1678.24 1588.97 1589.55 6508531600 37165948000 -89.58 -5.34
2001-07-30 2065.73 2056.76 2056.77 1955.97 1956.80 759273350 9727669000 -108.93 -5.27
2007-01-31 2930.56 2926.08 2929.65 2766.75 2786.34 11426596800 86136968000 -144.23 -4.92
2006-07-13 1740.00 1736.21 1737.60 1654.49 1655.77 6747159200 39574756000 -84.23 -4.84
1998-01-13 1226.97 1211.88 1211.88 1110.09 1167.65 719443500 9016449000 -59.32 -4.83
1997-10-28 1235.83 1239.59 1241.83 1172.89 1177.92 524823900 5613913000 -57.90 -4.69
2001-11-07 1671.28 1669.43 1669.46 1591.77 1594.05 594589300 6247017000 -77.23 -4.62
2000-03-16 1681.47 1671.10 1671.18 1596.07 1607.53 1979176000 14847360000 -73.94 -4.40
1999-05-10 1120.74 1107.37 1107.37 1065.18 1071.93 688193300 3868262000 -48.81 -4.36
2000-01-11 1545.11 1547.68 1547.71 1468.76 1479.78 2192455400 17011468000 -65.33 -4.23
1997-07-02 1250.27 1255.91 1261.57 1147.33 1199.06 392386100 5690452000 -51.21 -4.10
1999-07-06 1581.82 1568.83 1580.23 1504.37 1517.25 1796851600 13531559000 -64.57 -4.08
2002-01-17 1479.62 1476.36 1476.38 1416.30 1419.52 568212800 4993908500 -60.10 -4.06
1997-07-03 1199.06 1194.68 1194.68 1149.94 1150.62 373727100 4717140000 -48.44 -4.04
1996-12-24 902.01 907.63 911.12 864.15 865.58 366522400 2986718000 -36.44 -4.04
2007-02-02 2785.43 2791.49 2796.44 2666.86 2673.21 8544624000 65092192000 -112.22 -4.03
2007-01-25 2975.13 2946.50 2947.15 2853.82 2857.37 11719721600 92960240000 -117.76 -3.96
2001-08-06 1958.69 1953.41 1953.45 1867.86 1882.13 670411350 7951114000 -76.56 -3.91
2004-10-14 1386.72 1386.86 1387.36 1331.13 1332.94 1724777200 11661333000 -53.78 -3.88
2005-08-18 1192.83 1194.44 1201.76 1146.56 1148.04 4920149600 22157494000 -44.80 -3.76
2007-01-12 2770.11 2745.32 2782.02 2652.58 2668.11 10730376800 73434040000 -102.00 -3.68
1999-07-22 1609.81 1606.86 1606.86 1548.50 1550.73 1784447600 14778964000 -59.08 -3.67
1999-06-25 1654.11 1665.99 1705.21 1591.08 1593.86 5781329200 44490208000 -60.25 -3.64
1997-03-20 1161.27 1162.26 1168.49 1119.67 1120.72 757637400 8531377000 -40.55 -3.49
2001-01-15 2104.75 2097.09 2097.09 2030.29 2032.44 1499858800 14112385000 -72.30 -3.44
2002-01-21 1415.44 1407.00 1412.21 1362.62 1366.97 567697100 4781876500 -48.47 -3.42
2001-10-10 1744.64 1744.04 1744.64 1683.71 1686.61 393135100 4675751500 -58.03 -3.33
2001-10-22 1572.45 1558.47 1563.40 1514.86 1520.67 423059800 4282267000 -51.78 -3.29
2002-01-14 1535.59 1519.93 1519.93 1484.46 1485.11 592997800 5421763000 -50.49 -3.29
2000-03-06 1738.02 1756.31 1762.83 1678.74 1681.09 2650721600 27773390000 -56.94 -3.28
2006-05-23 1657.69 1647.96 1648.53 1597.10 1604.55 6990014400 38919584000 -53.14 -3.21
2001-08-27 1886.80 1881.31 1881.31 1824.88 1827.25 642240600 8533416000 -59.55 -3.16
1997-08-12 1184.08 1177.26 1183.44 1145.75 1146.81 393690100 3904292000 -37.27 -3.15
2000-11-24 2119.44 2119.01 2125.41 2045.51 2053.37 1649756100 17176944000 -66.07 -3.12
深证成指自涨跌幅限制以来前50跌幅
日期 前收盘价 开盘价 最高价 最低价 收盘价 成交量(股) 成交金额(元) 涨跌 涨跌幅
(%)
1996-12-16 4199.58 3776.17 3776.50 3776.17 3776.17 63228700 734825000 -423.41 -10.08
1996-12-17 3776.17 3413.64 3496.57 3398.87 3398.91 244812200 3000721000 -377.26 -9.99
1997-02-18 3686.45 3652.54 3666.03 3323.86 3337.80 908772800 8974223000 -348.65 -9.46
2007-02-27 8588.69 8620.86 8631.97 7790.53 7790.82 1297566100 17253912000 -797.88 -9.29
1997-05-16 5620.62 5163.29 5456.62 5101.02 5125.00 931780400 12401409000 -495.62 -8.82
1997-05-22 5242.61 4769.04 5026.85 4769.04 4788.88 645531300 8775146000 -453.72 -8.65
1997-07-07 4641.88 4611.65 4611.65 4233.50 4269.27 415773500 5036981000 -372.62 -8.03
2007-01-31 8262.34 8281.16 8281.16 7579.92 7632.94 1029361000 13599558000 -629.40 -7.62
1998-08-17 3311.88 3275.39 3275.39 3054.71 3060.17 378181300 3274998000 -251.71 -7.60
1996-12-19 3612.37 3616.00 3652.81 3306.68 3343.69 780324900 8180332000 -268.68 -7.44
1996-12-24 3134.83 3153.68 3177.42 2916.73 2917.18 559185700 5100514000 -217.65 -6.94
1996-12-20 3343.69 3119.63 3222.14 3086.85 3114.42 514092700 4773081000 -229.27 -6.86
1999-07-06 4318.51 4265.87 4290.26 4011.48 4027.07 1633336500 11899551000 -291.44 -6.75
2002-01-28 2896.85 2877.95 2879.78 2699.18 2702.89 106416925 932835750 -193.96 -6.70
1997-09-22 4237.71 4241.18 4245.63 3950.11 3954.04 322344000 2823554000 -283.67 -6.69
1997-09-23 3954.04 3907.98 3936.54 3661.40 3698.52 405800900 3301881000 -255.52 -6.46
1997-05-08 5995.55 6002.65 6039.52 5591.31 5610.89 1454597600 21595272000 -384.66 -6.42
1997-05-14 5882.32 5818.54 5851.35 5500.73 5505.14 994177400 13624193000 -377.18 -6.41
1999-07-01 4702.77 4669.77 4669.77 4282.58 4409.48 2617131200 22105348000 -293.29 -6.24
1997-06-06 5135.23 4765.84 4993.55 4760.95 4847.00 949396400 13151267000 -288.23 -5.61
2000-01-11 3921.48 3924.71 3931.08 3691.56 3716.78 1757251800 13557840000 -204.70 -5.22
2001-07-30 4340.25 4308.68 4308.68 4109.48 4113.94 1011088400 7442270000 -226.31 -5.21
2001-11-07 3383.87 3375.67 3383.59 3196.81 3213.39 759289500 3923312000 -170.48 -5.04
1999-07-22 4123.26 4120.31 4120.31 3916.66 3916.66 1396314300 11806953000 -206.60 -5.01
1997-07-03 4875.27 4846.04 4846.04 4631.05 4633.03 493467400 6715793000 -242.24 -4.97
1999-07-19 3844.83 3756.36 3792.56 3640.67 3657.17 1026970600 8567036000 -187.65 -4.88
1997-01-06 3220.76 3186.42 3198.80 3061.13 3063.99 473469100 4112107000 -156.77 -4.87
2002-01-17 2938.22 2933.64 2933.64 2777.92 2796.46 56312869 396889343.8 -141.76 -4.82
2006-05-23 4370.46 4326.51 4326.51 4159.60 4165.43 824394150 6050125000 -205.03 -4.69
1996-12-31 3375.27 3357.87 3357.87 3203.18 3217.54 884295300 7887712000 -157.73 -4.67
2000-03-16 4333.89 4304.60 4304.60 4100.78 4131.54 1943641200 14715785000 -202.35 -4.67
1998-01-13 4245.44 4188.12 4188.12 3841.74 4047.95 864723900 9445620000 -197.49 -4.65
2006-06-07 4294.49 4280.07 4284.89 4091.84 4095.32 759857400 5639883500 -199.16 -4.64
2006-07-13 4350.81 4346.33 4357.39 4130.64 4149.06 812788700 5909111500 -201.75 -4.64
1999-07-13 4034.60 3994.18 3994.18 3820.79 3848.21 1147732900 10262654000 -186.40 -4.62
2007-02-02 7700.64 7684.19 7711.99 7339.86 7348.03 733443950 9530909000 -352.61 -4.58
1999-05-10 2766.21 2729.82 2729.82 2621.74 2640.98 700884500 3519498000 -125.23 -4.53
2001-08-06 4071.31 4061.95 4061.95 3855.97 3893.15 978479100 5662670000 -178.16 -4.38
2002-01-14 3065.99 3030.10 3030.10 2933.64 2934.39 69384069 557039125 -131.60 -4.29
2007-01-25 8366.58 8271.84 8293.20 8000.99 8013.25 1000902900 13495442000 -353.33 -4.22
1997-10-28 4679.76 4678.31 4678.31 4431.61 4486.08 835633900 9620914000 -193.67 -4.14
1997-07-02 5081.45 5104.79 5149.29 4654.99 4875.27 515550400 7860839000 -206.18 -4.06
2005-05-09 3156.67 3159.35 3168.84 3030.65 3031.50 160861050 1296671250 -125.18 -3.97
1997-08-12 4407.08 4377.40 4400.10 4232.92 4234.52 473424800 4527288000 -172.55 -3.92
2004-10-14 3446.76 3446.23 3446.23 3307.63 3312.27 249516400 2071883750 -134.49 -3.90
2000-03-06 4488.27 4519.99 4552.27 4311.89 4316.11 2719510000 23548652000 -172.16 -3.84
2004-05-10 3613.17 3626.31 3636.94 3474.01 3476.99 151309913 1291421000 -136.18 -3.77
1999-07-05 4486.87 4510.05 4523.25 4310.12 4318.51 2064642600 16102443000 -168.35 -3.75
1997-06-10 4875.90 4875.81 4894.84 4656.98 4693.47 501544300 6241145000 -182.43 -3.74
2002-01-21 2784.10 2776.69 2780.16 2675.02 2682.46 66407631 543486562.5 -101.65 -3.65
前日涨停昨日跌停个股一览
代码 名称 收盘价(元)
000428 华天酒店 23.42
000510 金路集团 4.09
000559 万向钱潮 5.44
000567 海德股份 5.37
000584 舒卡股份 7.84
000636 风华高科 6.58
000663 永安林业 5.96
000687 保定天鹅 5.38
000708 大冶特钢 8.50
000812 陕西金叶 4.12
000878 云南铜业 16.51
000976 春晖股份 3.87
600099 林海股份 6.51
600105 永鼎光缆 6.19
600112 长征电器 5.09
600119 长江投资 4.48
600160 巨化股份 6.92
600188 兖州煤业 8.45
600212 江泉实业 4.03
600231 凌钢股份 6.89
600249 两面针 14.42
600279 重庆港九 7.70
600292 九龙电力 5.99
600307 酒钢宏兴 6.10
600352 浙江龙盛 7.10
600532 华阳科技 5.18
600597 光明乳业 8.07
600630 龙头股份 4.96
600640 中卫国脉 16.53
600689 上海三毛 5.30
600701 工大高新 4.75
600738 兰州民百 5.73
600815 厦工股份 6.23
600841 上柴股份 10.82
600874 创业环保 5.16
600888 新疆众和 23.48
600961 株冶火炬 13.40
000035 *ST科健 3.54
000038 S*ST大通 5.97
000150 S光电 6.16
000408 *ST玉源 3.98
000409 ST泰格 3.38
000505 *ST珠江 5.05
000506 S*ST东泰 2.50
000509 S*ST华塑 4.18
000521 S美菱 4.67
000560 ST昆百大 7.89
代码 名称 收盘价(元)
000587 SST光明 3.41
000603 *ST威达 3.62
000632 *ST三木 3.70
000670 S*ST天发 2.95
000710 ST天仪 4.64
000718 ST环球 14.30
000738 *ST宇航 4.78
000748 *ST信息 11.76
000779 *ST派神 3.79
000791 ST化工 5.12
000820 *ST金城 3.64
000885 S*ST春都 6.40
000923 S宣工 7.13
000928 *ST吉炭 10.32
000950 ST建峰 9.76
000965 S天水 9.33
000982 S圣雪绒 6.05
000999 S三九 10.97
600052 S浙广厦 8.28
600182 S佳通 5.47
600199 ST金种子 5.18
600209 *ST罗顿 3.44
600225 S*ST天香 2.57
600242 S*ST华龙 2.07
600318 S巢东 8.46
600338 ST珠峰 6.39
600503 SST新智 6.53
600539 S狮头 6.71
600576 *ST庆丰 8.71
600609 *ST金杯 3.50
600614 *ST鼎立 7.07
600688 S上石化 7.93
600695 *ST大江 5.13
600703 S*ST天颐 3.00
600715 *ST松辽 3.62
600735 SST陈香 4.61
600751 SST天海 5.54
600753 ST冰熊 4.74
600766 *ST烟发 5.73
600767 ST运盛 4.46
600800 S*ST磁卡 7.18
600871 S仪化 5.30
600890 *ST中房 4.23
600891 SST秋林 3.78
600898 S商社 6.05
600988 S宝龙 6.65