| 上海有色金属网 >> 有色证券 >> 有色证券一览表 | 首页 新闻 公告 论坛 下载 人才 帮助 注册 登陆 |
|
 |
 |
 |
| |||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| 首页 新闻 公告 论坛 下载 人才 帮助 注册 登陆 |
|
| |
|
|
| |||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
 有色股票2008年04月17日价格 |
名称 |
代码 |
现价 |
涨跌 |
涨跌幅 |
开盘 |
最高 |
最低 |
成交手数 |
大盘关联度 |
| *ST金瑞 | 600714 | 8.410 | +0.400 | 4.99% | 8.410 | 8.410 | 8.410 | 5433 | 0.903 |
| 中金黄金 | 600489 | 65.950 | +1.360 | 2.11% | 66.000 | 67.200 | 64.200 | 30686 | 0.918 |
| 山东黄金 | 600547 | 133.950 | +2.630 | 2% | 132.110 | 138.000 | 132.110 | 21077 | 0.903 |
| 稀土高科 | 600111 | 32.010 | +0.560 | 1.78% | 31.450 | 32.500 | 31.190 | 38155 | 0.975 |
| 鑫科材料 | 600255 | 15.290 | +0.150 | 0.99% | 15.250 | 15.800 | 14.810 | 33458 | 0.912 |
| 焦作万方 | 000612 | 26.730 | -0.170 | -0.63% | 27.500 | 28.000 | 26.000 | 93236 | 0.949 |
| 锡业股份 | 000960 | 32.600 | -0.460 | -1.39% | 33.550 | 35.000 | 32.000 | 54600 | 0.955 |
| 特变电工 | 600089 | 19.950 | -0.350 | -1.72% | 20.340 | 20.970 | 19.680 | 47359 | 0.918 |
| 中色股份 | 000758 | 18.450 | -0.350 | -1.86% | 18.880 | 19.450 | 17.800 | 31803 | |
| 瑞泰科技 | 002066 | 10.780 | -0.220 | -2% | 11.250 | 11.250 | 10.510 | 2381 | 0.868 |
| 国恒铁路 | 000594 | 6.280 | -0.150 | -2.33% | 6.420 | 6.600 | 6.110 | 30257 | 0.922 |
| 栋梁新材 | 002082 | 11.520 | -0.280 | -2.37% | 11.600 | 11.950 | 11.350 | 3880 | |
| 方大A | 000055 | 7.330 | -0.190 | -2.53% | 7.640 | 7.750 | 7.100 | 18531 | 0.912 |
| 南山铝业 | 600219 | 14.690 | -0.420 | -2.78% | 15.000 | 15.470 | 14.500 | 42614 | 0.943 |
| 贵研铂业 | 600459 | 29.400 | -0.900 | -2.97% | 30.010 | 31.250 | 28.750 | 5087 | 0.963 |
| 铜都铜业 | 000630 | 14.310 | -0.440 | -2.98% | 14.840 | 15.400 | 14.050 | 52097 | 0.932 |
| 高新张铜 | 002075 | 7.900 | -0.250 | -3.07% | 8.140 | 8.350 | 7.800 | 9327 | |
| 宝胜股份 | 600973 | 20.760 | -0.670 | -3.13% | 21.400 | 21.870 | 20.450 | 8807 | 0.969 |
| 中孚实业 | 600595 | 15.050 | -0.490 | -3.15% | 15.510 | 16.080 | 14.860 | 20985 | 0.931 |
| 兰太实业 | 600328 | 9.490 | -0.310 | -3.16% | 9.800 | 10.100 | 8.910 | 22714 | 0.93 |
| 锌业股份 | 000751 | 7.570 | -0.250 | -3.2% | 7.860 | 8.120 | 7.400 | 71335 | 0.928 |
| 江西铜业 | 600362 | 27.030 | -0.920 | -3.29% | 27.880 | 29.120 | 26.040 | 52401 | 0.924 |
| 辰州矿业 | 002155 | 25.350 | -0.880 | -3.35% | 25.970 | 27.000 | 24.900 | 15582 | |
| 东方钽业 | 000962 | 11.710 | -0.410 | -3.38% | 12.110 | 12.500 | 11.600 | 27512 | 0.917 |
| 云海金属 | 002182 | 24.000 | -0.860 | -3.46% | 24.400 | 25.700 | 23.700 | 12518 | |
| 西部矿业 | 601168 | 21.900 | -0.790 | -3.48% | 22.610 | 23.400 | 21.600 | 50769 | |
| 中国铝业 | 601600 | 20.120 | -0.730 | -3.5% | 20.790 | 21.390 | 19.800 | 131195 | |
| 云铝股份 | 000807 | 12.590 | -0.470 | -3.6% | 13.060 | 13.400 | 12.410 | 40402 | 0.967 |
| 西藏矿业 | 000762 | 12.540 | -0.490 | -3.76% | 13.200 | 13.490 | 12.310 | 20953 | |
| 德赛电池 | 000049 | 7.990 | -0.320 | -3.85% | 8.030 | 8.280 | 7.510 | 6749 | |
| 中钨高新 | 000657 | 9.200 | -0.370 | -3.87% | 9.570 | 9.780 | 9.000 | 52545 | 0.868 |
| 上海能源 | 600508 | 17.380 | -0.700 | -3.87% | 17.900 | 18.500 | 17.100 | 30890 | |
| 新疆众和 | 600888 | 13.530 | -0.550 | -3.91% | 14.200 | 14.370 | 13.400 | 9573 | 0.866 |
| 中科英华 | 600110 | 13.200 | -0.540 | -3.93% | 13.750 | 14.000 | 13.000 | 36413 | 0.917 |
| 力元新材 | 600478 | 14.860 | -0.640 | -4.13% | 15.980 | 15.980 | 14.750 | 8158 | |
| 常铝股份 | 002160 | 13.440 | -0.610 | -4.34% | 14.070 | 14.390 | 13.100 | 3719 | |
| 关铝股份 | 000831 | 16.250 | -0.750 | -4.41% | 17.200 | 17.590 | 15.810 | 61198 | 0.912 |
| 生益科技 | 600183 | 8.310 | -0.390 | -4.48% | 8.700 | 8.960 | 8.180 | 55518 | 0.969 |
| 吉恩镍业 | 600432 | 64.870 | -3.120 | -4.59% | 69.900 | 69.900 | 64.300 | 10836 | 0.941 |
| 精诚铜业 | 002171 | 16.400 | -0.820 | -4.76% | 17.000 | 17.800 | 16.100 | 3033 | |
| 世纪光华 | 000703 | 5.910 | -0.300 | -4.83% | 6.170 | 6.310 | 5.800 | 10197 | |
| 豫光金铅 | 600531 | 16.010 | -0.820 | -4.87% | 16.800 | 17.200 | 15.910 | 15603 | 0.949 |
| 承德钒钛 | 600357 | 11.870 | -0.630 | -5.04% | 12.380 | 12.990 | 11.680 | 41566 | 0.953 |
| 金瑞科技 | 600390 | 11.760 | -0.630 | -5.08% | 12.250 | 12.570 | 11.680 | 11435 | |
| 海博股份 | 600708 | 6.410 | -0.360 | -5.32% | 6.800 | 6.890 | 6.350 | 14571 | 0.921 |
| 攀渝钛业 | 000515 | 14.060 | -0.790 | -5.32% | 14.860 | 15.030 | 13.900 | 53953 | 0.873 |
| 宝钛股份 | 600456 | 37.910 | -2.170 | -5.41% | 40.000 | 41.200 | 37.000 | 31358 | 0.805 |
| 江苏宏宝 | 002071 | 7.740 | -0.450 | -5.49% | 8.190 | 8.270 | 7.720 | 7517 | 0.865 |
| 厦门钨业 | 600549 | 14.390 | -0.840 | -5.52% | 15.230 | 15.600 | 13.800 | 23226 | 0.825 |
| 株冶集团 | 600961 | 11.320 | -0.670 | -5.59% | 11.750 | 13.190 | 11.160 | 73807 | 0.948 |
| 宁波富邦 | 600768 | 5.910 | -0.350 | -5.59% | 6.260 | 6.330 | 5.820 | 7040 | |
| 中核钛白 | 002145 | 10.000 | -0.600 | -5.66% | 10.530 | 10.800 | 9.800 | 9312 | |
| 太原刚玉 | 000795 | 5.250 | -0.350 | -6.25% | 5.600 | 5.690 | 5.100 | 15045 | |
| 百利电气 | 600468 | 8.540 | -0.590 | -6.46% | 9.040 | 9.450 | 8.420 | 20448 | |
| 海亮股份 | 002203 | 12.500 | -1.100 | -8.09% | 13.180 | 13.410 | 12.280 | 46647 | |
| 精达股份 | 600577 | 12.150 | -1.150 | -8.65% | 13.050 | 13.530 | 12.100 | 34812 | 0.934 |
| 中金岭南 | 000060 | 25.200 | -2.800 | -10% | 27.000 | 27.920 | 25.200 | 129010 | 0.941 |
| 云南铜业 | 000878 | 25.430 | -2.830 | -10.01% | 26.890 | 28.200 | 25.430 | 402844 | 0.936 |
| 中联重科 | 000157 | 0.000 | 0.000 | 0% | 0.000 | 0.000 | 0.000 | 0 | |
| S*ST合金 | 000633 | 0.000 | 0.000 | 0% | 0.000 | 0.000 | 0.000 | 0 | |
| 罗平锌电 | 002114 | 0.000 | 0.000 | 0% | 0.000 | 0.000 | 0.000 | 0 | |
| 西部材料 | 002149 | 0.000 | 0.000 | 0% | 0.000 | 0.000 | 0.000 | 0 | |
| 宏达股份 | 600331 | 0.000 | 0.000 | 0% | 0.000 | 0.000 | 0.000 | 0 | 0.91 |
| 鑫新股份 | 600373 | 0.000 | 0.000 | 0% | 0.000 | 0.000 | 0.000 | 0 | 0.927 |
| 包头铝业 | 600472 | - | - | - | - | - | - | - | - |
| 驰宏锌锗 | 600497 | 0.000 | 0.000 | 0% | 0.000 | 0.000 | 0.000 | 0 | 0.912 |
| 豫园商城 | 600655 | 0.000 | 0.000 | 0% | 0.000 | 0.000 | 0.000 | 0 | 0.907 |
