证券时报网-债券行情

您所在的位置：证券时报首页 > 债券行情

深市
沪市
银行间

名称	代码	收盘价	涨跌(元)	涨跌幅(%)	成交金额 (万元)	成交量(手)	开盘价	最高价	最低价	截止日期
09华菱债	111050	104.00	4.99	5.04	0.10	0.10	104.00	104.00	104.00	2012-05-17
美丰转债	125731	114.70	1.45	1.28	460.18	403.47	113.06	115.35	113.06	2012-05-17
深机转债	125089	96.20	0.80	0.84	372.00	387.43	95.40	96.50	95.20	2012-05-17
08西城投	111045	100.00	0.70	0.70	3.70	3.70	100.00	100.00	100.00	2012-05-17
09金街02	112008	102.00	0.50	0.49	22.37	22.70	102.00	102.00	92.00	2012-05-17
09希望债	112017	101.00	0.40	0.40	11.11	11.00	101.00	101.00	101.00	2012-05-17
11鲁西债	112030	102.00	0.40	0.39	307.02	301.00	101.60	102.00	101.60	2012-05-17
08东特债	111046	101.39	0.39	0.39	4.87	4.80	101.39	101.39	101.39	2012-05-17
中鼎转债	125887	109.01	0.41	0.38	17.44	15.93	108.63	109.48	108.63	2012-05-17
08奈伦债	111039	102.76	0.32	0.31	742.12	722.92	102.37	102.79	102.37	2012-05-17
11珠海债	112025	101.00	0.30	0.30	516.09	511.00	101.00	101.00	100.10	2012-05-17
09黄城投	111058	99.80	0.27	0.27	10.88	10.90	99.77	99.80	99.70	2012-05-17
09东药债	112011	98.51	0.25	0.25	1017.23	1032.97	98.27	98.53	98.27	2012-05-17
11富阳债	111063	101.41	0.21	0.21	125.59	123.60	101.68	101.68	101.31	2012-05-17
10南玻01	112021	99.50	0.20	0.20	9.95	10.00	99.45	99.50	99.45	2012-05-17
12太钢01	112078	101.20	0.20	0.20	305.54	301.02	101.98	101.98	101.20	2012-05-17
11万方债	112037	101.00	0.20	0.20	101.00	100.00	101.00	101.00	101.00	2012-05-17
11联化债	112059	102.00	0.20	0.20	0.51	0.50	102.00	102.00	102.00	2012-05-17
11报喜01	112050	101.50	0.20	0.20	203.00	200.00	101.50	101.50	101.50	2012-05-17
11西建债	112066	103.00	0.20	0.19	675.96	657.60	102.70	103.00	102.70	2012-05-17
08万科G2	112006	103.20	0.20	0.19	1145.42	1110.10	103.01	103.20	103.01	2012-05-17
11晨鸣债	112031	100.99	0.19	0.19	105.33	104.30	100.99	100.99	100.99	2012-05-17
09泛海债	112015	99.92	0.17	0.17	1897.21	1897.88	99.60	100.10	99.60	2012-05-17
09华西债	111055	97.05	0.15	0.15	226.51	233.62	96.81	97.05	96.81	2012-05-17
08长兴债	111047	104.26	0.14	0.13	248.89	238.83	104.29	104.29	104.00	2012-05-17
09名流债	112012	100.50	0.11	0.11	1915.29	1906.39	100.39	100.51	100.39	2012-05-17
09银基债	112014	101.00	0.10	0.10	542.69	537.47	100.92	101.00	100.90	2012-05-17
12金风01	112060	102.50	0.10	0.10	347.68	339.20	102.50	102.50	102.50	2012-05-17
11东控01	112042	103.10	0.10	0.10	30.93	30.00	103.10	103.10	103.10	2012-05-17
10并高铁	111062	88.90	0.08	0.09	41.15	46.30	88.98	88.98	88.71	2012-05-17
09宏润债	112016	100.39	0.09	0.09	334.24	332.97	100.30	100.46	100.30	2012-05-17
11长交债	111064	99.34	0.08	0.08	145.61	146.67	99.40	99.40	99.23	2012-05-17
11超日债	112061	102.90	0.08	0.07	2510.69	2440.85	102.85	102.90	102.80	2012-05-17
12华茂债	112074	101.00	0.06	0.06	1161.60	1151.20	100.90	101.00	100.80	2012-05-17
11新筑债	112053	102.39	0.06	0.06	561.09	548.20	102.30	102.39	102.30	2012-05-17
11东磁债	112057	102.56	0.06	0.06	149.53	145.80	102.56	102.56	102.56	2012-05-17
燕京转债	126729	112.16	0.06	0.05	2.24	1.99	112.94	112.96	112.12	2012-05-17
11徐工01	112055	101.56	0.05	0.05	182.81	180.00	101.56	101.56	101.56	2012-05-17
09哈城投	111052	100.65	0.04	0.04	13.53	13.46	100.79	100.79	100.50	2012-05-17
国债0501	100501	103.60	0.04	0.04	0.10	0.10	103.60	103.60	103.60	2012-05-17
11常山债	112063	101.73	0.03	0.03	348.32	342.40	101.69	101.79	101.69	2012-05-17
08吉高速	111044	99.61	0.03	0.03	5.42	5.44	99.60	99.63	99.60	2012-05-17
09金街01	112007	100.18	0.02	0.02	5.51	5.50	100.15	100.18	100.15	2012-05-17
10中关村	111061	97.11	0.02	0.02	30.38	31.28	97.09	97.22	97.08	2012-05-17
中兴债1	115003	97.61	0.01	0.01	319.95	327.70	97.60	97.70	97.60	2012-05-17
09宿建投	111059	100.76	0.01	0.01	96.49	95.70	100.62	100.90	100.62	2012-05-17
钒钛债1	115001	98.36	0.01	0.01	22.55	22.91	98.35	98.45	98.35	2012-05-17
11鄂能债	112054	101.36	0.01	0.01	199.78	197.10	101.36	101.36	101.36	2012-05-17
08铁岭债	111041	103.89	0.01	0.01	48.09	46.31	103.82	103.90	103.75	2012-05-17
10大亚债	112020	99.56	0.01	0.01	1.10	1.10	99.56	99.56	99.56	2012-05-17

名称	代码	收盘价	涨跌(元)	涨跌幅(%)	成交金额 (万元)	成交量(手)	开盘价	最高价	最低价	截止日期
12蓉新城	122715	103.61	3.61	3.61	623.38	602.30	103.50	103.99	103.12	2012-05-17
02中移(15)	120203	97.50	2.88	3.04	4251.25	4389.50	95.00	97.50	94.99	2012-05-17
海运转债	110012	99.03	1.97	2.03	1449.04	1472.20	97.30	99.99	96.63	2012-05-17
11深高速	122085	102.30	1.70	1.69	1211.29	1190.20	100.65	102.30	100.65	2012-05-17
11兴泸债	122835	103.00	1.50	1.48	0.10	0.10	103.00	103.00	103.00	2012-05-17
10芜投01	122906	96.60	1.20	1.26	241.40	250.00	96.40	96.60	96.40	2012-05-17
03沪轨道	120301	97.00	1.20	1.25	1947.36	2018.90	95.80	97.94	95.70	2012-05-17
国投转债	110013	101.47	1.23	1.23	350.85	347.80	100.13	101.50	100.12	2012-05-17
11正泰债	122086	101.50	1.00	1.00	313.30	310.00	100.70	101.50	100.70	2012-05-17
11健康元	122096	105.80	1.00	0.95	0.11	0.10	105.80	105.80	105.80	2012-05-17
09京城建	122027	102.60	0.90	0.88	3592.03	3501.00	102.58	102.60	102.58	2012-05-17
川投转债	110016	98.67	0.84	0.86	1245.58	1272.10	97.50	98.99	97.50	2012-05-17
10石化02	122052	95.80	0.80	0.84	1.25	1.30	95.80	95.80	95.80	2012-05-17
10盐东方	122903	96.80	0.80	0.83	6.68	6.90	95.88	96.98	95.88	2012-05-17
恒丰转债	110019	113.70	0.90	0.80	623.89	546.90	112.81	114.77	112.81	2012-05-17
10镇水投	122915	97.60	0.68	0.70	212.24	217.50	96.84	97.60	96.84	2012-05-17
11抚州债	122828	103.63	0.68	0.66	315.69	304.90	103.49	103.63	103.49	2012-05-17
10豫园债	122058	102.00	0.65	0.64	4.59	4.50	100.68	102.10	100.68	2012-05-17
09富力债	122033	102.66	0.65	0.64	377.36	370.20	102.68	102.68	101.90	2012-05-17
工行转债	113002	112.00	0.70	0.63	4179.16	3732.40	111.40	112.16	111.39	2012-05-17
09昆创控	122973	97.50	0.60	0.62	491.23	504.30	97.18	97.50	97.18	2012-05-17
11众和债	122110	103.50	0.60	0.58	103.50	100.00	103.50	103.50	103.50	2012-05-17
12龙交投	122719	104.99	0.55	0.53	2.31	2.20	103.00	104.99	103.00	2012-05-17
05中核(1)	120525	99.70	0.50	0.50	5.88	5.90	99.70	99.70	99.70	2012-05-17
08华能G1	122008	100.50	0.50	0.50	5458.45	5432.10	100.00	100.50	100.00	2012-05-17
11宁交通	122813	100.80	0.50	0.50	1008.00	1000.00	100.80	100.80	100.80	2012-05-17
11杭钢债	122095	101.50	0.50	0.50	1.12	1.10	101.00	101.50	101.00	2012-05-17
10红谷滩	122916	102.00	0.50	0.49	366.98	360.20	101.80	102.00	101.60	2012-05-17
10榆城投	122863	102.50	0.50	0.49	2049.00	2000.00	102.40	102.50	102.40	2012-05-17
11泛海02	122765	107.50	0.52	0.49	123.23	115.00	106.98	107.50	106.90	2012-05-17
12淮水利	122722	104.50	0.50	0.48	208.48	199.50	104.50	104.50	104.50	2012-05-17
11庞大02	122126	106.50	0.49	0.46	0.11	0.10	106.50	106.50	106.50	2012-05-17
国电转债	110018	105.66	0.48	0.46	2283.78	2161.20	105.53	106.30	105.00	2012-05-17
09中企债	122034	102.00	0.44	0.43	1.12	1.10	102.00	102.00	102.00	2012-05-17
10太仓港	122917	102.50	0.44	0.43	11.80	11.60	101.00	102.50	101.00	2012-05-17
11精工债	122122	101.00	0.40	0.40	35.84	35.50	100.80	101.00	100.80	2012-05-17
中行转债	113001	97.79	0.37	0.38	12161.25	12461.90	97.39	97.80	97.31	2012-05-17
09汾湖债	122938	100.24	0.37	0.37	5.50	5.50	100.00	100.24	100.00	2012-05-17
11华泰债	122850	100.30	0.35	0.35	0.80	0.80	99.51	100.30	99.51	2012-05-17
09闽漳龙	122967	100.50	0.32	0.32	1351.00	1346.90	100.21	100.50	100.21	2012-05-17
11海航01	122070	98.49	0.30	0.31	111.41	114.50	96.18	99.19	89.88	2012-05-17
11惠通债	122831	102.41	0.31	0.30	1.23	1.20	102.41	102.41	102.41	2012-05-17
10中铁G1	122045	99.50	0.30	0.30	528.49	531.90	99.20	99.50	99.20	2012-05-17
11泛海01	122764	105.88	0.30	0.28	8.79	8.30	105.80	105.88	105.80	2012-05-17
11双鸭山	122741	102.52	0.27	0.26	2922.67	2853.80	102.11	102.52	102.11	2012-05-17
歌华转债	110011	94.30	0.24	0.26	290.41	308.40	93.85	94.42	93.85	2012-05-17
10吴江债	122881	98.25	0.25	0.26	3.93	4.00	97.90	98.25	97.90	2012-05-17
03电网(2)	120305	101.25	0.25	0.25	151.88	150.00	101.25	101.25	101.25	2012-05-17
09株城投	122944	102.00	0.24	0.24	74.45	73.00	101.95	102.00	101.80	2012-05-17
博汇转债	110007	100.64	0.22	0.22	250.29	248.60	100.42	100.80	100.42	2012-05-17

名称	代码	期末结算价(元)	涨跌幅(%)	全价平均价(元)	成交量(手)	结算笔数(笔)	截止日期
10扬中城投债	1080040	99.45	3.27	99.45	100.44	1.00	2012-05-16
11清河投资债	1180100	98.63	2.25	98.64	98.95	2.00	2012-05-16
11铁道01	1180142	106.54	2.11	108.30	111.60	4.00	2012-05-16
10北汽投债	1080013	99.55	2.09	99.55	101.08	2.00	2012-05-16
11中环MTN1	1182370	103.34	1.89	103.40	106.28	2.00	2012-05-16
11平煤化MTN3	1182400	101.81	1.70	101.91	103.89	3.00	2012-05-16
12中建材MTN1	1282067	100.64	1.68	100.64	101.39	2.00	2012-05-16
11津能债	1180081	101.52	1.53	101.52	102.07	1.00	2012-05-16
10神华MTN1	1082037	100.38	1.45	100.38	101.10	1.00	2012-05-16
11嘉发债	1180127	100.68	1.41	100.47	106.34	5.00	2012-05-16
12中船燃MTN1	1282152	101.12	1.26	101.26	101.29	2.00	2012-05-16
10河钢MTN2	1082160	98.27	1.20	98.36	101.14	2.00	2012-05-16
12南化债	1280132	101.46	1.03	101.47	101.92	2.00	2012-05-16
12国网债01	1280106	99.59	0.97	100.45	100.85	6.00	2012-05-16
11五矿MTN1	1182311	102.95	0.93	102.86	105.63	7.00	2012-05-16
12葫芦岛债	1280027	102.45	0.93	102.45	104.21	1.00	2012-05-16
11附息国债19	110019	104.18	0.91	104.19	105.14	26.00	2012-05-16
11香城建投债	1180181	100.00	0.91	100.91	104.55	4.00	2012-05-16
12京新能MTN1	1282113	101.53	0.84	101.38	101.73	2.00	2012-05-16
12中石油05	1280043	99.60	0.84	99.24	100.06	8.00	2012-05-16
11渝化医MTN2	1182253	104.35	0.79	104.35	108.93	2.00	2012-05-16
11振华MTN1	1182047	102.60	0.77	102.60	103.89	1.00	2012-05-16
12附息国债03	120003	101.66	0.75	101.42	102.19	51.00	2012-05-16
11津药MTN1	1182169	99.99	0.74	99.99	105.82	2.00	2012-05-16
10中石油MTN3	1082107	98.12	0.69	98.52	102.17	2.00	2012-05-16
10泰达MTN2	1082090	98.90	0.69	98.99	99.15	3.00	2012-05-16
10淮开控债	1080038	97.24	0.68	97.51	98.49	4.00	2012-05-16
11国开58	110258	101.52	0.68	100.04	102.42	16.00	2012-05-16
10南宁城投债	1080181	96.89	0.67	97.35	100.03	4.00	2012-05-16
11进出07	110307	100.45	0.66	100.58	100.62	3.00	2012-05-16
11国开20	110220	102.40	0.65	102.23	102.71	4.00	2012-05-16
12中信集MTN2	1282092	99.52	0.65	100.10	100.78	8.00	2012-05-16
11扬州开发债	1180131	100.49	0.65	100.49	105.72	2.00	2012-05-16
08进出11	080311	98.90	0.65	98.91	100.08	3.00	2012-05-16
11恒天MTN1	1182144	102.33	0.63	102.33	102.60	1.00	2012-05-16
12江宁债	1280141	101.64	0.63	101.40	101.76	6.00	2012-05-16
12中生物MTN1	1282148	100.91	0.63	100.82	100.89	8.00	2012-05-16
11陕煤化MTN1	1182175	102.42	0.61	102.43	107.33	2.00	2012-05-16
10本溪债	1080156	100.61	0.61	100.61	103.76	2.00	2012-05-16
11微矿集团债	1180005	94.47	0.60	94.48	97.31	2.00	2012-05-16
08进出10	080310	98.45	0.60	97.71	99.48	2.00	2012-05-16
11甘电投MTN1	1182090	101.59	0.60	101.32	102.13	8.00	2012-05-16
12农发04	120404	100.58	0.59	100.58	101.20	2.00	2012-05-16
07国开09	070209	99.55	0.58	99.55	103.13	1.00	2012-05-16
11华能集MTN4	1182278	105.00	0.58	105.60	109.05	6.00	2012-05-16
12合川农投债	1280079	102.00	0.57	102.23	103.05	4.00	2012-05-16
11附息国债15	110015	104.00	0.57	104.33	105.99	9.00	2012-05-16
12国开04	120204	99.95	0.56	99.89	101.00	7.00	2012-05-16
12中石油02	1280003	98.88	0.55	98.12	99.73	9.00	2012-05-16
11宜宾国资债	1180108	101.32	0.54	101.32	107.01	2.00	2012-05-16