新浪财经 > > 正文
深圳证券市场中小企业板2009年11月27日行情统计表
SME Board Daily Report
(2009 年 11 月 27 日 星期五 Friday )
市场总貌(Market Overview) - ( 2009.11.27 )
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
新上市公司数目 No. of Companies Listed 4
上市公司数目 No. of Listed Companies 310
上市证券数目 No. of Listed Securities 310
总发行股本 Total Issued Capital 76858349853
总流通股本 Total Negotiable Capital 36175850064
上市公司市价总值 Total Market Capitalization 1480997637669
上市公司流通市值 Total Negotiable Market Capitalization 644990808310
总成交金额 Total Turnover 32226463533.180
总成交股数 Total Shares Traded 1628411262
总成交笔数 Total No. of Deals 1816344
平均市盈率(倍) Average P/E Ratio (Times) 46.4200
中小板综指 ─最高 SZSE SME COMPOSITE INDEX ─ High 5472.2087
最低 Low 5285.1332
收市 Close 5320.3741
中小板指数P ─最高 SZSE SME PRICE INDEX ─ High 5319.5810
最低 Low 5142.4045
收市 Close 5174.4639
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
指数和股价(Index and Quotation) - ( 2009.11.27 )
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
代 码 指数名称 昨日收市 开 市 最 高 最 低 收 市 升 跌 升跌幅
Code Index Pre-Close Open High Low Close Change % Change
399005 中小板指数P 5262.9916 5201.2671 5319.5810 5142.4045 5174.4639 -88.5277 -1.6821%
399101 中小板综指 5416.3034 5352.1007 5472.2087 5285.1332 5320.3741 -95.9293 -1.7711%
──────────────────────────────────────────────────────────────────
代 码 股票名称 昨日收市 开 市 最 高 最 低 收 市 升 跌 成交股数 成交笔数 成 交 金 额 市 盈 率
Code Stock Pre-Close Open High Low Close % Change Volume Deal Turnover P/E Ratio
002001 新 和 成 47.350 46.810 48.020 46.410 46.810 -1.140% 2540617 3780 120173436.410 11.72
002002 *ST琼花 13.210 12.980 12.980 12.550 12.550 -4.996% 4754748 2124 60035243.290 -----
002003 伟星股份 19.650 19.650 20.550 19.650 20.270 +3.155% 2545467 2692 51113645.290 26.78
002004 华邦制药 41.040 40.900 42.880 38.500 39.300 -4.240% 2219846 3548 90277020.090 59.64
002005 德豪润达 14.120 13.180 13.780 12.910 13.170 -6.728% 8547538 5276 113696651.120 -----
002006 精功科技 14.170 14.170 15.080 14.130 14.450 +1.976% 6226185 5956 91109414.940 -----
002007 华兰生物 59.400 60.990 62.500 60.240 61.810 +4.057% 17015556 33593 1051726021.870 116.84
002008 大族激光 8.550 8.510 8.720 8.380 8.440 -1.287% 14453108 9805 123499821.060 40.58
002009 天奇股份 10.400 10.280 10.580 10.180 10.300 -0.962% 6890197 4441 71513856.690 42.92
002010 传化股份 13.800 13.610 13.870 13.200 13.300 -3.623% 6694938 5184 90582802.560 36.14
002011 盾安环境 16.040 15.890 16.790 15.810 16.100 +0.374% 6077391 4963 99887126.810 40.86
002012 凯恩股份 9.900 9.820 10.250 9.770 9.910 +0.101% 6206187 4310 62029704.320 90.09
002013 中航精机 14.560 14.380 14.560 13.330 13.460 -7.555% 4686960 4754 65430160.440 77.36
002014 永新股份 16.190 15.880 16.770 15.880 16.370 +1.112% 4145959 3240 68148014.540 34.18
002015 霞客环保 12.090 11.900 12.700 11.800 12.180 +0.744% 17511385 11434 215962390.970 179.12
002016 世荣兆业 13.150 12.700 12.850 12.070 12.190 -7.300% 15468332 12448 191679460.750 66.61
002017 东信和平 17.180 16.800 18.900 16.600 18.730 +9.022% 12118291 9434 219166019.880 68.36
002018 华星化工 11.540 11.500 11.840 11.300 11.550 +0.087% 9892085 7569 114829408.180 15.57
002019 鑫富药业 15.980 15.600 16.300 15.450 16.000 +0.125% 7758896 6298 123921310.090 84.66
002020 京新药业 10.700 10.700 11.150 10.360 10.420 -2.617% 8026049 6000 86857822.950 -----
002021 中捷股份 6.660 6.550 6.790 6.420 6.630 -0.450% 17753024 10578 117300387.150 390.00
002022 科华生物 21.800 21.510 22.770 21.500 22.110 +1.422% 13692897 13208 303307329.830 55.14
002023 海特高新 16.170 16.040 16.450 15.090 15.890 -1.732% 2145994 2286 34169573.870 84.52
002024 苏宁电器 18.180 17.930 18.560 17.400 17.740 -2.420% 36409343 24928 654550250.690 35.98
002025 航天电器 13.050 12.740 12.940 12.130 12.320 -5.594% 11913811 8907 148785636.370 41.07
002026 山东威达 8.720 8.630 8.910 8.520 8.770 +0.573% 2828442 2087 24748443.370 40.79
002027 七喜控股 6.320 6.200 6.470 6.110 6.130 -3.006% 10219973 6366 64347644.740 613.00
002028 思源电气 26.840 26.400 27.070 25.850 25.880 -3.577% 6920789 8943 183268397.410 33.09
002029 七 匹 狼 21.480 21.200 21.930 21.010 21.550 +0.326% 1549744 1454 33277715.120 40.21
002030 达安基因 16.570 16.450 17.330 16.310 16.830 +1.569% 9599945 13560 162264038.790 106.52
002031 巨轮股份 11.040 10.850 11.040 10.460 10.460 -5.254% 5133281 4178 55134304.070 39.77
002032 苏 泊 尔 20.200 20.010 20.660 19.910 20.060 -0.693% 1273103 1473 25766898.610 37.64
002033 丽江旅游 18.950 18.120 18.500 17.650 17.700 -6.596% 3182553 4408 57301484.840 38.90
002034 美 欣 达 12.700 12.500 12.580 12.010 12.230 -3.701% 2848467 2814 35121856.730 -----
002035 华帝股份 9.140 ----- ----- ----- ----- ----- ----- ----- ----- -----
002036 宜科科技 7.800 7.700 7.700 7.230 7.340 -5.897% 9340495 5883 69385696.650 85.35
002037 久联发展 18.700 18.110 19.100 18.110 18.140 -2.995% 4864248 4185 90483935.140 64.79
002038 双鹭药业 43.500 43.650 45.000 42.410 44.000 +1.149% 3596101 1625 158526533.020 50.46
002039 黔源电力 18.590 18.360 20.450 18.010 19.700 +5.971% 9887573 9653 189624900.950 23.15
002040 南 京 港 9.400 9.350 9.390 8.900 9.040 -3.830% 5683729 3864 52229891.420 180.80
002041 登海种业 30.950 30.100 31.340 29.500 30.000 -3.069% 2998378 4230 91285695.690 2000.00
002042 华孚色纺 17.900 17.650 17.970 17.320 17.400 -2.793% 2614539 2663 45973947.680 1338.46
002043 兔 宝 宝 6.740 6.700 6.800 6.480 6.480 -3.858% 5099263 3351 33712665.630 43.78
002044 江苏三友 8.250 8.240 8.340 7.750 8.050 -2.424% 3815489 2409 30843234.290 101.90
002045 广州国光 13.400 13.100 13.570 13.000 13.360 -0.299% 2760450 2367 36729999.250 37.42
002046 轴研科技 14.880 14.800 15.170 14.510 14.600 -1.882% 2729591 2509 40333751.790 46.50
002047 成霖股份 7.990 7.880 8.160 7.600 7.890 -1.252% 7316645 5148 57460583.440 53.67
002048 宁波华翔 11.200 11.210 11.480 10.860 10.940 -2.321% 18291566 11406 204526134.170 37.72
002049 晶源电子 9.610 9.530 9.750 9.290 9.320 -3.018% 3994566 3218 37820580.970 41.79
002050 三花股份 20.900 20.600 21.270 20.300 21.180 +1.340% 3029220 2011 63156760.950 23.12
002051 中工国际 21.520 21.200 21.660 20.980 21.200 -1.487% 1894738 2402 40359231.460 28.46
002052 同洲电子 10.980 10.720 11.080 10.710 10.770 -1.913% 5623677 4963 60948517.870 33.87
002053 云南盐化 15.210 14.850 15.300 14.450 14.630 -3.813% 6850061 6114 101481470.240 -----
002054 德美化工 20.250 19.700 21.000 19.380 20.610 +1.778% 12721085 12332 258717087.060 45.70
002055 得润电子 13.570 13.400 13.760 13.000 13.170 -2.948% 2043329 1544 27059832.630 66.85
002056 横店东磁 13.820 13.600 14.060 13.490 13.730 -0.651% 5653361 5120 78117434.610 38.25
002057 中钢天源 11.750 11.320 11.640 10.980 11.300 -3.830% 3347182 2664 37842117.800 -----
002058 威 尔 泰 14.750 14.510 14.970 14.300 14.480 -1.831% 2325879 2200 33983073.780 104.17
002059 世博股份 10.330 10.120 10.250 9.620 9.650 -6.583% 4706515 5146 46552789.740 74.81
002060 粤 水 电 7.950 7.900 8.090 7.810 7.910 -0.503% 7753657 4619 61757295.910 29.85
002061 江山化工 14.430 14.370 14.770 14.090 14.120 -2.148% 3530840 3235 50735156.560 -----
002062 宏润建设 19.290 18.950 19.270 18.480 18.600 -3.577% 3203151 4163 60272509.380 21.99
002063 远光软件 20.040 19.900 20.800 19.180 20.050 +0.050% 4938520 4191 99191476.460 53.90
002064 华峰氨纶 17.600 17.190 17.600 16.850 16.860 -4.205% 11598223 7708 198631706.260 38.76
002065 东华软件 21.350 ----- ----- ----- ----- ----- ----- ----- ----- 50.24
002066 瑞泰科技 17.430 17.350 17.430 16.300 16.550 -5.049% 1894860 1638 31930772.630 55.54
002067 景兴纸业 6.290 6.250 6.320 6.010 6.090 -3.180% 15058140 6997 92646686.640 -----
002068 黑猫股份 16.770 16.600 17.050 15.480 15.800 -5.784% 4340194 3371 69741326.380 929.41
002069 獐 子 岛 31.000 30.600 30.600 28.910 29.250 -5.645% 3806759 5641 113633951.080 54.07
002070 众和股份 7.520 7.450 7.740 7.390 7.450 -0.931% 4335938 2768 32630545.420 49.67
002071 江苏宏宝 10.770 10.550 10.550 9.690 9.690 -10.028% 9568006 6795 94629773.990 -----
002072 德棉股份 11.460 10.830 10.990 10.410 10.510 -8.290% 5984273 4966 64026297.780 -----
002073 青岛软控 20.730 20.350 21.400 20.000 20.780 +0.241% 8813989 7306 183351579.100 45.67
002074 东源电器 12.600 12.500 13.010 12.300 12.700 +0.794% 4923253 3844 62614374.330 45.68
002075 *ST张铜 7.320 7.160 7.250 6.950 6.950 -5.055% 7634067 5851 53670743.040 -----
002076 雪 莱 特 10.160 9.900 10.150 9.510 9.600 -5.512% 4550302 4015 44715312.150 129.73
002077 大港股份 7.750 7.770 7.960 7.550 7.610 -1.806% 3568522 2739 27753324.880 761.00
002078 太阳纸业 17.390 17.050 17.630 16.800 17.040 -2.013% 5143247 4638 88082622.630 37.62
002079 苏州固锝 7.670 7.600 7.840 7.500 7.560 -1.434% 4445914 2910 34061487.300 123.93
002080 中材科技 37.000 36.320 36.600 35.300 35.800 -3.243% 631794 1156 22630944.010 57.46
002081 金 螳 螂 24.130 24.000 24.640 23.800 23.910 -0.912% 1724203 2195 41770262.520 36.84
002082 栋梁新材 12.940 12.680 13.330 12.540 13.080 +1.082% 14189457 8699 184231186.460 41.39
002083 孚日股份 9.320 9.290 9.560 9.180 9.220 -1.073% 12957487 11455 121516696.720 71.47
002084 海鸥卫浴 10.880 10.690 11.090 10.600 10.670 -1.930% 2859386 2742 30932939.520 51.80
002085 万丰奥威 9.670 9.530 9.580 9.050 9.130 -5.584% 2912559 2111 27197837.120 115.57
002086 东方海洋 13.240 12.900 13.280 12.170 12.480 -5.740% 20627897 20444 261156545.070 61.18
002087 新野纺织 6.230 6.110 6.320 6.060 6.150 -1.284% 4519054 2027 27907362.640 44.57
002088 鲁阳股份 22.630 22.150 23.240 22.000 22.660 +0.133% 2272744 1630 51811837.790 36.67
002089 新 海 宜 13.640 13.310 13.770 13.000 13.020 -4.545% 6595141 5628 88204815.810 91.69
002090 金智科技 19.800 19.680 20.290 19.580 19.730 -0.354% 1362228 1903 27075757.480 41.36
002091 江苏国泰 23.350 23.000 24.200 22.360 23.270 -0.343% 2955675 3322 68906292.450 44.32
002092 中泰化学 19.770 19.350 20.180 19.010 19.220 -2.782% 14278988 9802 278158075.640 84.67
002093 国脉科技 16.800 16.500 16.500 15.750 15.900 -5.357% 3624877 4145 58069933.500 54.83
002094 青岛金王 10.550 10.350 10.440 9.980 9.980 -5.403% 6893996 4760 70069237.930 113.41
002095 生 意 宝 28.000 27.500 28.580 27.450 28.040 +0.143% 995156 1726 27976112.160 80.34
002096 南岭民爆 27.590 27.000 27.560 25.180 26.710 -3.190% 3297471 3968 87490168.680 77.65
002097 山河智能 17.560 17.410 17.590 17.010 17.100 -2.620% 5754326 6906 99358382.410 90.00
002098 浔兴股份 9.640 9.530 9.810 9.410 9.540 -1.037% 2814840 2155 26998026.230 69.13
002099 海翔药业 9.710 9.620 9.870 9.580 9.610 -1.030% 4194981 3120 40867014.490 60.82
002100 天康生物 21.090 20.790 21.850 20.780 21.280 +0.901% 2966782 3411 63660679.620 49.60
002101 广东鸿图 23.000 22.600 22.800 21.180 21.180 -7.913% 2670719 3434 58618202.710 49.95
002102 冠福家用 7.360 7.250 7.370 6.950 7.000 -4.891% 4946327 3398 35421299.740 175.00
002103 广博股份 9.300 9.190 9.320 8.680 8.870 -4.624% 4336530 2948 39208119.450 29.08
002104 恒宝股份 16.000 15.800 16.390 15.480 15.880 -0.750% 8757789 4450 139101526.300 58.17
002105 信隆实业 6.860 6.780 6.890 6.570 6.610 -3.644% 5946478 3663 39855260.320 67.45
002106 莱宝高科 18.880 18.600 19.880 18.000 19.290 +2.172% 7556374 4891 145995807.380 30.96
002107 沃华医药 25.230 25.000 25.790 24.560 25.090 -0.555% 2966629 5198 74812229.770 69.69
002108 沧州明珠 27.490 27.120 27.870 27.000 27.160 -1.200% 1611241 2461 43949504.840 62.44
002109 兴化股份 11.310 11.100 11.600 10.750 11.020 -2.564% 15343190 10002 171237229.240 24.17
002110 三钢闽光 15.610 15.300 15.430 14.820 14.930 -4.356% 3711991 3499 55952889.440 229.69
002111 威海广泰 18.380 17.990 17.990 17.100 17.200 -6.420% 2289347 3101 39940610.190 38.57
002112 三变科技 13.210 13.200 13.440 13.000 13.080 -0.984% 2903126 2925 38425166.240 63.19
002113 天润发展 8.760 8.650 8.760 8.370 8.580 -2.055% 2862945 2150 24433139.790 190.67
002114 罗平锌电 17.450 17.000 17.300 16.180 16.530 -5.272% 4693359 5698 78540983.450 -----
002115 三维通信 19.630 19.680 20.380 19.480 19.850 +1.121% 2643703 2932 52483606.200 47.49
002116 中国海诚 20.190 20.090 20.700 20.000 20.250 +0.297% 1098788 1762 22314284.960 41.58
002117 东港股份 18.870 18.620 18.870 18.030 18.150 -3.816% 1333265 1653 24608656.550 34.31
002118 紫鑫药业 17.930 17.560 18.200 17.300 17.420 -2.844% 2249627 2340 39984820.930 39.68
002119 康强电子 7.770 7.670 7.880 7.550 7.600 -2.188% 6156081 4368 47383017.460 253.33
002120 新海股份 9.250 9.090 9.380 8.990 9.060 -2.054% 2713870 2356 24772097.920 33.93
002121 科陆电子 20.000 19.780 20.390 19.100 19.530 -2.350% 5931693 6369 116627585.010 85.28
002122 天马股份 29.310 28.990 29.990 28.600 29.160 -0.512% 4483657 6887 131706971.480 33.56
002123 荣信股份 35.720 35.060 36.380 35.060 35.580 -0.392% 2312076 3301 82701479.610 61.24
002124 天邦股份 13.190 13.050 13.270 12.800 12.850 -2.578% 2682265 2396 34816789.430 20.02
002125 湘潭电化 15.610 15.200 15.830 15.100 15.110 -3.203% 1452973 1657 22355723.770 -----
002126 银轮股份 16.730 16.610 17.010 16.180 16.350 -2.271% 2012291 1863 33351515.840 37.50
002127 新民科技 10.810 10.670 11.170 10.560 10.760 -0.463% 2958731 2986 32306731.990 72.21
002128 露天煤业 27.810 27.400 27.800 26.500 26.670 -4.099% 7234184 10905 196031178.470 41.09
002129 中环股份 8.150 8.080 8.340 7.960 8.110 -0.491% 6106778 4412 49942309.150 26.85
002130 沃尔核材 17.860 18.200 19.350 18.190 18.580 +4.031% 6317043 8615 118849657.190 116.86
002131 利欧股份 18.180 18.000 18.530 17.900 17.900 -1.540% 2331119 2959 42339060.070 38.91
002132 恒星科技 12.450 12.190 12.680 12.030 12.090 -2.892% 3183673 2718 39118561.830 38.26
002133 广宇集团 11.290 11.000 11.200 10.410 10.500 -6.997% 10354996 8397 112036512.990 44.12
002134 天津普林 7.070 7.050 7.180 6.910 7.060 -0.141% 4853189 2800 34308465.050 100.86
002135 东南网架 12.090 11.990 12.580 11.700 12.580 +4.053% 6388623 5139 78170752.680 90.50
002136 安 纳 达 12.170 11.920 12.700 11.870 12.640 +3.862% 4240912 3103 52410938.060 -----
002137 实 益 达 10.080 9.880 10.680 9.860 10.480 +3.968% 13834047 7112 143128309.970 81.24
002138 顺络电子 16.860 16.700 17.340 16.530 17.050 +1.127% 1757409 1653 29836906.220 50.15
002139 拓邦股份 13.330 13.090 13.590 13.020 13.100 -1.725% 2743317 3244 36372896.170 50.19
002140 东华科技 35.510 35.000 35.470 33.180 35.200 -0.873% 1107637 1845 37994480.210 55.78
002141 蓉胜超微 9.940 9.810 10.090 9.700 9.850 -0.905% 3110913 2229 30744905.940 820.83
002142 宁波银行 14.090 13.880 14.020 13.500 13.530 -3.974% 17255686 11875 236564584.330 26.07
002143 高金食品 13.040 12.900 13.250 12.450 12.680 -2.761% 2328636 2651 29913825.940 317.00
002144 宏达经编 11.680 11.640 11.780 11.070 11.250 -3.682% 1834459 2060 20887737.190 187.50
002145 ST钛白 8.230 ----- ----- ----- ----- ----- ----- ----- ----- -----
002146 荣盛发展 20.500 19.910 20.400 19.760 19.800 -3.415% 4215892 3624 84326456.620 48.53
002147 方圆支承 11.800 11.630 12.140 11.320 12.010 +1.780% 4799268 4022 56362252.890 29.95
002148 北纬通信 29.840 29.700 30.300 29.360 29.720 -0.402% 969305 1382 28827319.070 65.18
002149 西部材料 27.610 27.310 27.310 25.600 25.810 -6.519% 4967478 7388 130089747.440 154.55
002150 江苏通润 15.160 15.050 15.550 14.790 14.800 -2.375% 1510710 1905 22862890.000 34.99
002151 北斗星通 30.320 30.250 30.760 29.900 30.190 -0.429% 883314 1769 26688426.910 60.87
002152 广电运通 29.570 29.280 30.020 29.080 29.860 +0.981% 3957730 2828 117573120.650 31.07
002153 石基信息 33.650 33.610 34.300 33.260 34.060 +1.218% 1165820 2502 39413053.440 49.58
002154 报 喜 鸟 21.710 19.800 21.300 19.800 20.980 -3.363% 4745634 3683 98924141.930 43.17
002155 辰州矿业 28.430 27.790 27.790 26.010 26.330 -7.387% 25265933 38672 679933576.970 207.32
002156 通富微电 9.500 9.310 9.670 9.220 9.260 -2.526% 2700830 2085 25492052.990 70.69
002157 正邦科技 12.960 12.610 12.820 11.720 11.800 -8.951% 5074903 4091 62075743.810 79.19
002158 汉钟精机 16.320 16.000 16.370 15.510 15.950 -2.267% 2044672 2178 32496099.390 42.42
002159 三特索道 13.020 12.500 12.650 11.720 11.940 -8.295% 7496626 7592 90784027.150 132.67
002160 常铝股份 13.170 12.900 13.150 12.510 12.530 -4.860% 2325565 3227 29770257.370 368.53
002161 远 望 谷 22.320 22.150 22.830 21.750 22.150 -0.762% 6529980 10169 145177040.310 103.50
002162 斯 米 克 12.690 12.410 12.960 12.110 12.400 -2.285% 7745043 8973 97605641.480 149.40
002163 中航三鑫 13.800 13.500 14.130 13.460 13.620 -1.304% 3937815 3990 54325622.010 65.48
002164 东力传动 16.400 16.150 17.000 16.150 16.600 +1.220% 2311007 2342 38412986.620 36.32
002165 红 宝 丽 24.800 24.660 26.000 24.500 25.350 +2.218% 2464287 2916 62697388.190 59.93
002166 莱茵生物 41.610 41.650 43.160 41.650 41.880 +0.649% 2129787 5476 90505562.270 698.00
002167 东方锆业 32.800 32.000 33.260 31.780 31.820 -2.988% 1012007 1560 32944083.850 112.44
002168 深圳惠程 20.500 20.200 20.540 19.300 19.700 -3.902% 5580129 5602 110773628.340 86.78
002169 智光电气 18.930 18.590 18.860 17.210 17.320 -8.505% 5185881 7488 93471635.300 105.61
002170 芭田股份 10.320 10.210 10.330 9.820 9.880 -4.264% 4011137 3985 40290287.180 47.05
002171 精诚铜业 16.160 15.690 15.890 15.000 15.150 -6.250% 3759618 5147 58198242.050 -----
002172 澳洋科技 14.480 13.800 14.120 13.030 13.130 -9.323% 16430343 13571 222546158.950 -----
002173 山 下 湖 17.650 ----- ----- ----- ----- ----- ----- ----- ----- 47.32
002174 梅 花 伞 14.980 14.540 14.660 13.620 14.210 -5.140% 2831777 3290 40023469.330 129.18
002175 广陆数测 14.840 ----- ----- ----- ----- ----- ----- ----- ----- 148.40
002176 江特电机 12.440 12.480 12.810 12.130 12.320 -0.965% 2463051 2458 30713797.110 54.51
002177 御银股份 15.850 15.790 16.090 15.010 15.150 -4.416% 5212545 5713 81844513.910 65.58
002178 延华智能 13.990 13.900 14.400 13.750 13.940 -0.357% 2654003 2398 37323203.970 87.13
002179 中航光电 22.070 22.050 22.050 20.520 21.100 -4.395% 9795167 8163 206628154.740 50.36
002180 万 力 达 19.450 19.480 19.950 18.300 19.150 -1.542% 7758443 6153 149791954.910 58.38
002181 粤 传 媒 10.360 10.330 10.510 10.150 10.480 +1.158% 5683464 3908 58595509.700 3493.33
002182 云海金属 16.780 16.600 16.600 15.580 15.660 -6.675% 4521316 4540 72647751.930 71.51
002183 怡 亚 通 16.910 16.930 17.180 16.250 16.410 -2.957% 3372100 4011 56376589.760 40.92
002184 海得控制 10.500 10.350 10.680 10.090 10.130 -3.524% 3445577 3046 35757387.400 41.35
002185 华天科技 8.070 8.020 8.230 7.860 7.950 -1.487% 9253354 5783 74325343.130 33.26
002186 全 聚 德 32.000 31.990 31.990 30.820 31.000 -3.125% 1794253 3792 56195679.580 58.94
002187 广百股份 29.210 28.980 29.380 28.510 28.720 -1.678% 1188051 1874 34364046.490 32.79
002188 新 嘉 联 11.580 11.500 11.970 11.400 11.520 -0.518% 3590455 3462 41915992.690 101.95
002189 利达光电 7.830 7.750 8.350 7.650 8.030 +2.554% 8012874 5766 64615878.770 57.77
002190 成飞集成 15.400 15.290 15.450 15.010 15.150 -1.623% 1582234 1942 24024403.410 48.10
002191 劲嘉股份 14.430 14.200 14.550 14.000 14.110 -2.218% 6591133 6337 93814868.380 41.38
002192 路翔股份 20.650 20.320 21.150 19.880 19.880 -3.729% 3137360 3696 63822799.730 159.04
002193 山东如意 10.320 10.300 10.480 10.000 10.130 -1.841% 2880518 2710 29420749.620 35.05
002194 武汉凡谷 18.060 17.960 18.180 17.510 17.660 -2.215% 4494399 5070 80138226.420 30.66
002195 海隆软件 18.830 18.590 18.900 18.140 18.780 -0.266% 954370 1335 17679002.700 48.40
002196 方正电机 21.980 21.740 21.740 19.890 19.990 -9.054% 2420791 3536 50195441.240 91.70
002197 证通电子 18.860 18.530 19.170 18.530 18.820 -0.212% 1581673 2100 29692078.390 37.87
002198 嘉应制药 18.870 18.670 19.190 18.210 18.400 -2.491% 1183890 1385 22208669.160 108.24
002199 东晶电子 20.380 20.190 20.750 20.080 20.290 -0.442% 3278627 4476 66762684.730 75.99
002200 绿 大 地 27.880 28.000 28.720 27.500 28.140 +0.933% 6692342 6413 189103871.670 49.54
002201 九鼎新材 15.120 14.990 15.000 13.900 13.920 -7.937% 2677549 2553 38769946.920 81.88
002202 金风科技 28.400 28.310 29.300 27.980 28.280 -0.423% 20603270 25601 591083715.030 43.78
002203 海亮股份 14.450 14.340 14.340 13.500 13.600 -5.882% 4157909 4821 57701852.020 31.05
002204 华锐铸钢 24.190 24.200 24.680 23.700 24.250 +0.248% 2052606 2266 49792506.950 39.37
002205 国统股份 19.000 18.990 19.550 18.510 19.020 +0.105% 1866225 2148 35407774.590 35.55
002206 海 利 得 35.830 35.080 36.000 34.700 35.090 -2.065% 1523582 2581 53741327.590 47.29
002207 准油股份 23.170 22.900 22.900 20.930 21.400 -7.639% 2033445 3059 44531568.890 93.86
002208 合肥城建 20.500 20.600 20.880 19.800 20.410 -0.439% 3768365 2630 76730718.910 39.10
002209 达 意 隆 15.600 15.580 15.850 15.190 15.480 -0.769% 1595473 1622 24825481.250 51.60
002210 飞马国际 11.120 10.830 11.000 10.100 10.260 -7.734% 5630473 5101 59531621.840 57.32
002211 宏达新材 12.520 12.380 12.850 12.030 12.100 -3.355% 4199407 3171 51832210.050 67.60
002212 南洋股份 17.630 17.390 17.940 17.000 17.070 -3.176% 4021188 4548 69841485.580 31.26
002213 特 尔 佳 12.900 12.760 12.850 11.810 12.090 -6.279% 4124809 4231 51029577.080 48.95
002214 大立科技 23.590 23.030 23.940 22.800 23.270 -1.357% 1703054 1691 39956876.960 58.47
002215 诺 普 信 25.050 25.000 25.980 24.600 25.770 +2.874% 2181585 1679 55874727.900 56.27
002216 三全食品 20.900 20.880 21.140 20.180 20.850 -0.239% 2756535 3505 57078459.290 48.15
002217 联合化工 12.680 12.310 13.940 11.800 13.850 +9.227% 23182945 15488 303102511.860 19.62
002218 拓日新能 25.860 25.790 26.490 25.290 25.550 -1.199% 3708256 6059 96134066.740 98.27
002219 独 一 味 25.770 25.600 26.490 24.500 25.660 -0.427% 3514778 6601 90201801.570 102.64
002220 天宝股份 21.860 21.700 21.900 20.740 21.380 -2.196% 2243188 2393 47622207.520 30.50
002221 东华能源 10.690 10.300 10.700 9.800 10.000 -6.455% 9316020 6680 95474614.870 66.67
002222 福晶科技 10.000 9.930 10.140 9.700 9.730 -2.700% 5279107 3648 52210801.320 34.50
002223 鱼跃医疗 32.320 32.000 33.380 31.800 32.320 0.000% 1542692 1928 50327304.610 73.96
002224 三 力 士 20.350 20.300 20.490 19.500 19.720 -3.096% 1515204 2039 30323377.410 81.83
002225 濮耐股份 10.050 9.990 10.260 9.820 9.890 -1.592% 4485479 4014 45012364.010 46.21
002226 江南化工 32.070 35.280 35.280 35.280 35.280 +10.009% 295632 328 10429896.960 74.27
002227 奥 特 迅 20.440 20.260 21.200 20.250 20.680 +1.174% 1579384 2211 32848332.090 43.45
002228 合兴包装 14.610 14.500 14.910 14.240 14.450 -1.095% 2640292 2829 38184738.540 49.49
002229 鸿博股份 17.990 17.980 17.980 16.710 16.710 -7.115% 3376456 5074 57875654.930 51.42
002230 科大讯飞 33.350 33.340 33.990 33.000 33.280 -0.210% 1749344 2390 58349224.050 70.81
002231 奥维通信 15.850 15.700 16.200 15.520 15.610 -1.514% 1364623 1895 21602346.720 75.41
002232 启明信息 16.600 16.400 16.680 16.050 16.130 -2.831% 4080154 5299 66373990.600 57.00
002233 塔牌集团 16.400 16.460 16.640 15.880 15.980 -2.561% 6644463 7117 108363818.420 29.87
002234 民和股份 16.770 16.470 16.670 15.680 15.730 -6.202% 2722079 2745 44050568.920 29.13
002235 安妮股份 14.670 14.650 15.080 14.400 14.830 +1.091% 2592698 3047 38324970.950 38.62
002236 大华股份 58.400 58.310 59.700 56.280 59.200 +1.370% 1383926 2948 80633025.760 34.20
002237 恒邦股份 56.850 55.300 55.800 52.450 52.860 -7.018% 5768833 13432 311835535.450 48.50
002238 天威视讯 17.600 17.310 17.880 17.180 17.220 -2.159% 3284959 2754 57361222.710 54.67
002239 金 飞 达 12.650 12.600 12.600 11.500 12.000 -5.138% 5761137 3778 68976147.430 43.17
002240 威华股份 10.330 10.250 10.680 10.250 10.320 -0.097% 4385314 2770 45905996.050 41.78
002241 歌尔声学 23.360 23.200 24.500 22.910 23.700 +1.455% 6604765 6025 157983373.730 41.95
002242 九阳股份 28.920 28.600 29.480 28.310 28.880 -0.138% 6244963 8897 180451739.250 24.75
002243 通产丽星 12.070 11.940 12.230 11.300 11.400 -5.551% 6421659 7492 75281500.750 55.88
002244 滨江集团 17.000 16.900 16.900 15.600 16.100 -5.294% 5993872 4446 97484423.490 34.62
002245 澳洋顺昌 15.780 14.530 15.390 14.400 14.700 -6.844% 3653240 4541 54147177.200 74.62
002246 北化股份 19.210 19.210 19.560 18.810 19.110 -0.521% 1296399 1053 24801561.660 120.19
002247 帝龙新材 28.220 27.800 29.270 27.600 28.460 +0.850% 1277546 2135 36320640.120 66.50
002248 华东数控 36.620 36.000 38.600 35.800 37.530 +2.485% 3619862 6058 135542994.740 78.51
002249 大洋电机 33.170 32.790 33.600 31.900 31.920 -3.768% 3884049 6782 127070017.880 50.51
002250 联化科技 31.300 31.300 32.210 30.880 31.210 -0.288% 2749694 2771 86724435.930 48.02
002251 步 步 高 26.610 26.580 26.950 26.120 26.510 -0.376% 3121063 4141 82851815.490 38.48
002252 上海莱士 30.890 31.050 32.010 30.760 31.110 +0.712% 2392098 3418 75189596.110 42.67
002253 川大智胜 33.100 32.810 33.500 32.540 32.600 -1.511% 756132 1399 24914873.660 60.26
002254 烟台氨纶 31.430 30.990 31.430 30.150 31.040 -1.241% 2930517 3691 90361098.280 24.99
002255 海陆重工 42.480 42.500 44.500 40.810 41.780 -1.648% 3796942 5249 161237396.540 63.79
002256 彩虹精化 12.920 12.920 13.270 12.720 12.870 -0.387% 3262469 3274 42351461.650 43.48
002258 利尔化学 24.110 23.980 24.260 23.480 23.500 -2.530% 2920984 5295 69310309.230 48.96
002259 升达林业 8.940 8.740 9.350 8.710 8.820 -1.342% 6701158 4696 60351628.010 74.12
002260 伊 立 浦 9.850 9.740 9.850 9.350 9.410 -4.467% 2818492 2282 26999950.940 58.81
002261 拓维信息 34.490 34.000 34.200 32.510 33.590 -2.609% 1241997 1253 41555073.560 41.01
002262 恩华药业 18.890 18.760 19.240 18.370 18.880 -0.053% 2014536 2242 37684722.440 71.25
002263 大 东 南 8.190 8.080 8.550 7.890 8.300 +1.343% 23594030 14497 195597485.580 54.25
002264 新 华 都 29.720 29.300 30.330 29.300 29.650 -0.236% 711712 1295 21179536.800 42.85
002265 西仪股份 9.480 9.300 9.660 9.110 9.650 +1.793% 9432012 6700 88982077.620 68.93
002266 浙富股份 27.790 27.530 28.490 27.530 27.800 +0.036% 1526145 1883 42614373.200 28.60
002267 陕天然气 22.000 21.740 21.830 21.050 21.180 -3.727% 8981180 11804 191840558.230 32.34
002268 卫 士 通 39.880 38.000 39.050 35.890 35.890 -10.005% 2970841 3959 109843749.380 69.96
002269 美邦服饰 23.540 23.410 23.410 22.350 22.650 -3.781% 2467797 2831 56269630.360 36.53
002270 法因数控 17.300 17.270 17.820 17.060 17.320 +0.116% 2547172 2926 44376972.920 37.09
002271 东方雨虹 39.010 38.530 40.600 38.020 38.490 -1.333% 1811791 2920 71350187.490 56.60
002272 川润股份 22.500 22.420 23.090 22.120 22.330 -0.756% 1706134 2400 38569883.860 37.09
002273 水晶光电 27.040 27.000 27.530 25.980 26.390 -2.404% 2238987 2472 59584778.780 39.39
002274 华昌化工 17.870 17.790 19.380 17.660 18.810 +5.260% 15131664 14697 284245078.640 15.39
002275 桂林三金 27.820 27.850 28.790 27.820 28.400 +2.085% 3208864 5227 90770199.460 47.10
002276 万马电缆 26.850 26.710 29.350 26.500 28.750 +7.076% 12124531 15472 342591817.700 77.28
002277 家润多 32.980 32.550 33.780 32.320 32.910 -0.212% 4005879 6761 132363929.320 53.17
002278 神开股份 29.830 29.000 29.630 27.070 27.450 -7.979% 11297046 14492 322115030.920 54.46
002279 久其软件 55.490 54.800 55.480 52.420 53.020 -4.451% 1817086 4123 97232114.150 66.19
002280 新世纪 41.300 40.650 42.820 40.010 40.510 -1.913% 1753851 3608 72263118.030 60.01
002281 光迅科技 36.230 35.510 35.890 34.000 34.400 -5.051% 4444884 6741 154597513.180 72.42
002282 博深工具 16.920 16.660 16.910 15.940 16.170 -4.433% 4680777 6035 76608551.150 50.69
002283 天润曲轴 22.690 22.010 23.090 21.610 21.990 -3.085% 7913797 9352 175819157.700 46.59
002284 亚太股份 41.610 41.000 42.280 39.690 39.750 -4.470% 1801586 3958 73612409.550 75.57
002285 世联地产 67.590 65.980 68.950 61.000 61.800 -8.566% 3621173 8690 234753148.390 99.20
002286 保龄宝 34.980 34.060 35.400 34.020 34.380 -1.715% 1051639 1909 36476118.300 61.39
002287 奇正藏药 24.810 24.600 25.400 23.910 24.160 -2.620% 2872440 4981 70399894.120 72.12
002288 超华科技 26.600 25.810 27.500 25.500 25.580 -3.835% 3591396 5438 95612565.650 70.86
002289 宇顺电子 29.600 29.480 30.300 29.000 29.370 -0.777% 1658437 2744 49221999.480 59.45
002290 禾盛新材 45.860 45.010 46.800 44.440 44.750 -2.420% 1708734 3885 77618059.730 56.22
002291 星期六 23.750 23.580 24.250 23.200 23.570 -0.758% 4374883 4917 103842783.370 49.21
002292 奥飞动漫 44.910 44.000 45.600 43.800 44.250 -1.470% 2453811 4982 109314785.020 108.72
002293 罗莱家纺 40.770 40.000 41.270 39.000 40.000 -1.889% 2551935 4527 102189029.340 50.57
002294 信立泰 96.300 94.000 97.690 93.500 94.480 -1.890% 2138793 6362 203133339.880 91.73
002295 精艺股份 21.540 21.100 22.270 20.830 22.100 +2.600% 5243238 5698 114201055.620 51.76
002296 辉煌科技 56.000 55.380 58.990 52.600 55.990 -0.018% 1691732 3188 95188336.560 78.97
002297 博云新材 32.000 31.500 31.790 30.030 30.270 -5.406% 2997404 5472 92630427.630 117.78
002298 鑫龙电器 19.890 19.660 20.570 19.520 20.170 +1.408% 3369730 4918 67503928.350 79.72
002299 圣农发展 25.340 25.370 26.230 25.350 26.050 +2.802% 4176337 6557 107622462.780 58.94
002300 太阳电缆 34.520 34.490 35.940 34.110 35.350 +2.404% 2819999 5320 98435286.590 87.50
002301 齐心文具 31.900 31.850 33.020 31.460 32.190 +0.909% 1722220 2333 55561956.840 65.56
002302 西部建设 35.300 34.740 35.200 33.140 33.600 -4.816% 3956668 7330 134368233.890 65.63
002303 美盈森 32.760 32.520 33.310 32.210 32.760 0.000% 2336949 4667 76564136.250 57.47
002304 洋河股份 108.900 106.850 112.000 106.200 109.990 +1.001% 3514873 8767 383374519.380 66.62
002305 南国置业 23.100 22.350 22.850 21.580 21.710 -6.017% 5537894 8066 122549374.890 64.81
002306 湘鄂情 39.000 37.500 39.000 35.100 35.910 -7.923% 8981938 13953 326593589.560 106.88
002307 北新路桥 26.320 ----- ----- ----- ----- ----- ----- ----- ----- 121.29
002308 N威创 23.800 35.880 37.000 34.000 34.170 +43.571% 29802412 90313 1044571660.010 64.96
002309 N中利 46.000 61.900 63.880 58.890 61.990 +34.761% 18838289 62802 1161584516.940 55.10
002310 N东园 58.600 99.000 118.500 99.000 116.500 +98.805% 10104167 35722 1086521246.140 98.56
002311 N海大 28.000 36.000 39.990 36.000 38.050 +35.893% 32949685 101161 1248020709.690 59.73
Total 1628411262 1816344 32226463533.180
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
行业分类统计(Data of Sector Stocks) - ( 2009.11.27 )
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
行业分类 上市公司总数 股票总数 总发行股本 市价总值(元) 成交股数 成交金额(元)
Industry Listed Companies Stocks Issued Capital Capitalization Volume Turnover
───────────────────────────────────────────────────────────────
农林牧渔 Agriculture 6 6 1314637104 31562664106.56 41023792 806853095.210
采掘业 Mining 3 3 1752430494 46027057983.95 34533562 920496324.330
制造业 Manufacturing 231 231 50116511959 959241209083.00 1200408625 22641007443.320
食品饮料 Food & Beverage 10 10 1912054458 79429328465.89 62418567 2064520523.220
纺织服装 Textiles & Apparel 17 17 4044218938 53473757164.76 90584168 1133193064.870
木材家具 Timber & Furnishings 3 3 704690000 6247180800.00 16185735 139970289.690
造纸印刷 Paper & Printing 13 13 3266958828 51831485459.33 59737406 816072160.820
石化塑胶 Petrochemicals 39 39 7675585812 139673506315.23 237537640 3760154025.680
电子 Electronics 31 31 6984296304 95414133799.40 164663877 2276207902.160
金属非金属 Metals & Non -metals 30 30 6919182818 110908702132.00 128445739 2115033156.000
机械设备 Machinery 60 60 13363736350 283442187352.28 307173082 6804183495.500
医药生物 Pharmaceuticals 16 16 3407149530 107792576379.90 81002281 2651031894.310
其他制造业 12 12 1838638921 31028351214.21 52660130 880640931.070
水电煤气 Utilities 2 2 648674675 13531350736.50 18868753 381465459.180
建筑业 Construction 7 7 1487431300 29381524450.00 33111616 1382817688.640
运输仓储 Transportation 2 2 434011561 5212220504.29 7829723 86399465.290
信息技术 IT 27 27 4899084902 106034295533.39 106119096 2638470320.370
批发零售 Wholesale & Retail 9 9 6864752000 134873148480.00 62190076 1183644838.910
金融保险 Financials 1 1 2500000000 33825000000.00 17255686 236564584.330
房地产业 Real Estate 7 7 3976146880 71966767467.20 48960524 919560096.040
社会服务 Social Services 12 12 1995591614 39158128549.34 45572864 885474160.270
传播文化 Media 2 2 617077364 8266550774.72 8968423 115956732.410
综合类 Conglomerates 1 1 252000000 1917720000.00 3568522 27753324.880
───────────────────────────────────────────────────────────────
合计 Total 310 310 76858349853 1480997637668.95 1628411262 32226463533.180
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
十只最活跃的股票: 金额(10 Most Active Stocks by Value) - ( 2009.11.27 ) 元(RMB)
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
次序 股票代码 股票名称 成交金额 占板块
Rank Code Stock Turnover ％
───────────────────────────────────────────────
1 002311 N海大 Haid Group 1248020709.690 3.8727
2 002309 N中利 Zhongli Sci-Tech 1161584516.940 3.6044
3 002310 N东园 DFYL 1086521246.140 3.3715
4 002007 华兰生物 HUALAN BIO. 1051726021.870 3.2635
5 002308 N威创 VTRON 1044571660.010 3.2413
6 002155 辰州矿业 CHENZHOU MINING 679933576.970 2.1099
7 002024 苏宁电器 SUNING APPLIANCE 654550250.690 2.0311
8 002202 金风科技 GOLDWIND 591083715.030 1.8342
9 002304 洋河股份 YANGHE 383374519.380 1.1896
10 002276 万马电缆 WANMA CABLE 342591817.700 1.0631
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
十只最活跃的股票: 换手率(10 Most Active Stocks by Turnover Rate) - ( 2009.11.27 )
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
次序 股票代码 股票名称 换手率(%) 占板块
Rank Code Stock Turnover Rate ％
───────────────────────────────────────────────
1 002310 N东园 DFYL 87.1049 0.6205
2 002311 N海大 Haid Group 73.5484 2.0234
3 002309 N中利 Zhongli Sci-Tech 70.2921 1.1569
4 002308 N威创 VTRON 69.6969 1.8302
5 002180 万 力 达 WANLIDA 36.9450 0.4764
6 002278 神开股份 SHANGHAI SHENKAI 24.5588 0.6937
7 002276 万马电缆 WANMA CABLE 24.2491 0.7446
8 002306 湘鄂情 XIANGEQING 22.4548 0.5516
9 002137 实 益 达 SEA STAR 21.2407 0.8495
10 002263 大 东 南 GREAT SOUTHEAST 21.1822 1.4489
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
十只升幅最大的股票: (Top 10 Rises) - ( 2009.11.27 ) 元/港元(RMB/HKD)
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
次序 股票代码 股票名称 收市价 升幅
Rank Code Stock Closing ％Up
───────────────────────────────────────────────
1 002310 N东园 DFYL 116.500 98.805
2 002308 N威创 VTRON 34.170 43.571
3 002311 N海大 Haid Group 38.050 35.893
4 002309 N中利 Zhongli Sci-Tech 61.990 34.761
5 002226 江南化工 JIANGNAN CHEMICAL 35.280 10.009
6 002217 联合化工 LIAHERD CHEMICAL 13.850 9.227
7 002017 东信和平 EASTCOMPEACE 18.730 9.022
8 002276 万马电缆 WANMA CABLE 28.750 7.076
9 002039 黔源电力 QIANYUAN POWER 19.700 5.971
10 002274 华昌化工 HUACHANG CHEMICAL 18.810 5.260
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
十只跌幅最大的股票: (Top 10 Falls) - ( 2009.11.27 ) 元/港元(RMB/HKD)
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
次序 股票代码 股票名称 收市价 跌幅
Rank Code Stock Closing ％Down
───────────────────────────────────────────────
1 002071 江苏宏宝 JIANGSU HONGBAO 9.690 10.028
2 002268 卫 士 通 WESTONE 35.890 10.005
3 002172 澳洋科技 AOYANG TECHNOLOGY 13.130 9.323
4 002196 方正电机 FOUNDER MOTOR 19.990 9.054
5 002157 正邦科技 ZHENGBANG TECH 11.800 8.951
6 002285 世联地产 SLDC 61.800 8.566
7 002169 智光电气 ZHIGUANG ELECTRIC 17.320 8.505
8 002159 三特索道 SANTE CABLEWAYS 11.940 8.295
9 002072 德棉股份 DEMIAN INC. 10.510 8.290
10 002278 神开股份 SHANGHAI SHENKAI 27.450 7.979
━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━━
新浪声明：此消息系转载自新浪合作媒体，新浪网登载此文出于传递更多信息之目的，并不意味着赞同其观点或证实其描述。文章内容仅供参考，不构成投资建议。投资者据此操作，风险自担。