安防股有哪些?2019年11月19日安防股股价实时行情查询:
今日安防概念股股价查询(2019年11月19日) | |||||||||
代码 | 名称 | 最新价 | 开盘价 | 昨收价 | 数据来源时间 | ||||
002528 | 英飞拓 | 5.450 | 5.450 | 4.950 | 2019-11-1911:11:00 | ||||
300038 | 数知科技 | 9.040 | 9.040 | 8.220 | 2019-11-1911:11:00 | ||||
300311 | 任子行 | 9.710 | 9.270 | 8.830 | 2019-11-1911:10:57 | ||||
600770 | 综艺股份 | 5.360 | 4.970 | 4.960 | 2019-11-1911:10:56 | ||||
300211 | 亿通科技 | 7.920 | 7.410 | 7.430 | 2019-11-1911:11:00 | ||||
600654 | *ST中安 | 1.470 | 1.460 | 1.400 | 2019-11-1911:10:56 | ||||
300036 | 超图软件 | 18.830 | 18.080 | 18.080 | 2019-11-1911:11:00 | ||||
300448 | 浩云科技 | 7.320 | 7.040 | 7.030 | 2019-11-1911:11:00 | ||||
002414 | 高德红外 | 20.560 | 19.990 | 19.820 | 2019-11-1911:11:00 | ||||
600804 | 鹏博士 | 6.340 | 6.110 | 6.120 | 2019-11-1911:10:58 | ||||
603869 | 新智认知 | 13.040 | 12.530 | 12.590 | 2019-11-1911:10:49 | ||||
300002 | 神州泰岳 | 3.260 | 3.150 | 3.160 | 2019-11-1911:11:00 | ||||
300678 | 中科信息 | 21.310 | 20.760 | 20.760 | 2019-11-1911:10:54 | ||||
002415 | 海康威视 | 33.960 | 33.190 | 33.100 | 2019-11-1911:11:00 | ||||
300269 | 联建光电 | 3.830 | 3.730 | 3.740 | 2019-11-1911:10:57 | ||||
002609 | 捷顺科技 | 8.490 | 8.350 | 8.300 | 2019-11-1911:10:54 | ||||
300310 | 宜通世纪 | 4.960 | 4.880 | 4.850 | 2019-11-1911:11:00 | ||||
300101 | 振芯科技 | 8.630 | 8.430 | 8.440 | 2019-11-1911:11:00 | ||||
300297 | 蓝盾股份 | 5.470 | 5.350 | 5.350 | 2019-11-1911:11:00 | ||||
600037 | 歌华有线 | 8.790 | 8.580 | 8.600 | 2019-11-1911:10:58 | ||||
600604 | 市北高新 | 8.310 | 8.150 | 8.140 | 2019-11-1911:10:57 | ||||
600728 | 佳都科技 | 9.050 | 8.880 | 8.870 | 2019-11-1911:10:57 | ||||
002373 | 千方科技 | 17.130 | 16.870 | 16.790 | 2019-11-1911:11:00 | ||||
300449 | 汉邦高科 | 13.270 | 13.140 | 13.020 | 2019-11-1911:11:00 | ||||
300367 | 东方网力 | 4.260 | 4.140 | 4.180 | 2019-11-1911:11:00 | ||||
300075 | 数字政通 | 11.360 | 11.150 | 11.150 | 2019-11-1911:10:57 | ||||
300050 | 世纪鼎利 | 5.430 | 5.310 | 5.330 | 2019-11-1911:10:51 | ||||
300287 | 飞利信 | 3.840 | 3.770 | 3.770 | 2019-11-1911:11:00 | ||||
300138 | 晨光生物 | 6.720 | 6.630 | 6.600 | 2019-11-1911:11:00 | ||||
603636 | 南威软件 | 10.840 | 10.690 | 10.650 | 2019-11-1911:10:59 | ||||
300074 | 华平股份 | 4.320 | 4.260 | 4.250 | 2019-11-1911:10:57 | ||||
300213 | 佳讯飞鸿 | 6.310 | 6.220 | 6.210 | 2019-11-1911:11:00 | ||||
300076 | GQY视讯 | 6.490 | 6.300 | 6.390 | 2019-11-1911:11:00 | ||||
300605 | 恒锋信息 | 13.100 | 12.840 | 12.900 | 2019-11-1911:10:54 | ||||
300085 | 银之杰 | 16.440 | 16.170 | 16.190 | 2019-11-1911:11:00 | ||||
002296 | 辉煌科技 | 7.440 | 7.330 | 7.330 | 2019-11-1911:11:00 | ||||
002331 | 皖通科技 | 9.470 | 9.310 | 9.330 | 2019-11-1911:10:51 | ||||
300123 | 亚光科技 | 6.780 | 6.680 | 6.680 | 2019-11-1911:10:57 | ||||
300155 | 安居宝 | 5.070 | 5.040 | 5.000 | 2019-11-1911:11:00 | ||||
000701 | 厦门信达 | 5.090 | 5.020 | 5.020 | 2019-11-1911:11:00 | ||||
300212 | 易华录 | 33.770 | 33.000 | 33.330 | 2019-11-1911:11:00 | ||||
300248 | 新开普 | 7.970 | 7.850 | 7.870 | 2019-11-1911:10:57 | ||||
300588 | 熙菱信息 | 10.480 | 10.350 | 10.350 | 2019-11-1911:10:57 | ||||
002583 | 海能达 | 8.900 | 8.790 | 8.790 | 2019-11-1911:10:54 | ||||
002089 | *ST新海 | 1.630 | 1.580 | 1.610 | 2019-11-1911:11:00 | ||||
300167 | 迪威迅 | 5.440 | 5.380 | 5.380 | 2019-11-1911:10:51 | ||||
002452 | 长高集团 | 4.540 | 4.500 | 4.490 | 2019-11-1911:10:51 | ||||
300555 | 路通视信 | 9.200 | 9.100 | 9.100 | 2019-11-1911:10:15 | ||||
300603 | 立昂技术 | 18.020 | 17.800 | 17.830 | 2019-11-1911:10:54 | ||||
002362 | 汉王科技 | 15.490 | 15.340 | 15.330 | 2019-11-1911:10:57 | ||||
002444 | 巨星科技 | 10.000 | 9.900 | 9.900 | 2019-11-1911:10:45 | ||||
600460 | 士兰微 | 15.350 | 15.250 | 15.200 | 2019-11-1911:10:57 | ||||
600602 | 云赛智联 | 8.350 | 8.300 | 8.270 | 2019-11-1911:10:39 | ||||
300270 | 中威电子 | 9.280 | 9.200 | 9.200 | 2019-11-1911:11:00 | ||||
002214 | 大立科技 | 9.600 | 9.540 | 9.520 | 2019-11-1911:10:54 | ||||
002396 | 星网锐捷 | 32.610 | 32.300 | 32.350 | 2019-11-1911:11:00 | ||||
300516 | 久之洋 | 30.910 | 30.660 | 30.670 | 2019-11-1911:10:54 | ||||
300168 | 万达信息 | 16.210 | 16.000 | 16.090 | 2019-11-1911:11:00 | ||||
300184 | 力源信息 | 7.030 | 6.990 | 6.980 | 2019-11-1911:11:00 | ||||
002465 | 海格通信 | 9.980 | 9.890 | 9.910 | 2019-11-1911:11:00 | ||||
300560 | 中富通 | 15.990 | 15.900 | 15.880 | 2019-11-1911:10:48 | ||||
300188 | 美亚柏科 | 16.040 | 15.980 | 15.930 | 2019-11-1911:10:57 | ||||
002535 | 林州重机 | 2.980 | 2.930 | 2.960 | 2019-11-1911:10:57 | ||||
300053 | 欧比特 | 10.970 | 10.950 | 10.900 | 2019-11-1911:11:00 | ||||
002835 | 同为股份 | 12.350 | 12.270 | 12.290 | 2019-11-1911:11:00 | ||||
300229 | 拓尔思 | 12.470 | 12.320 | 12.410 | 2019-11-1911:10:57 | ||||
002298 | 中电兴发 | 7.350 | 7.330 | 7.320 | 2019-11-1911:10:36 | ||||
300489 | 中飞股份 | 18.260 | 18.200 | 18.190 | 2019-11-1911:10:36 | ||||
688010 | 福光股份 | 41.000 | 40.880 | 40.850 | 2019-11-1911:10:57 | ||||
002474 | 榕基软件 | 8.470 | 8.400 | 8.440 | 2019-11-1911:10:57 | ||||
600760 | 中航沈飞 | 28.320 | 28.220 | 28.220 | 2019-11-1911:10:45 | ||||
603660 | 苏州科达 | 10.190 | 10.150 | 10.160 | 2019-11-1911:10:51 | ||||
002236 | 大华股份 | 18.150 | 18.090 | 18.110 | 2019-11-1911:11:00 | ||||
300098 | 高新兴 | 5.620 | 5.610 | 5.610 | 2019-11-1911:11:00 | ||||
300672 | 国科微 | 40.180 | 40.100 | 40.110 | 2019-11-1911:10:57 | ||||
300790 | 宇瞳光学 | 50.090 | 50.230 | 50.050 | 2019-11-1911:10:57 | ||||
600855 | 航天长峰 | 12.660 | 12.650 | 12.650 | 2019-11-1911:10:59 | ||||
603516 | 淳中科技 | 34.120 | 33.950 | 34.100 | 2019-11-1911:10:53 | ||||
600074 | *ST保千 | 1.040 | 0.000 | 1.040 | 2019-11-1909:00:00 | ||||
688002 | 睿创微纳 | 33.820 | 33.630 | 33.840 | 2019-11-1911:10:58 | ||||
600776 | 东方通信 | 19.370 | 19.320 | 19.410 | 2019-11-1911:10:58 | ||||
300613 | 富瀚微 | 161.720 | 161.100 | 162.240 | 2019-11-1911:10:57 | ||||
300460 | 惠伦晶体 | 9.920 | 9.900 | 9.960 | 2019-11-1911:10:54 | ||||
300458 | 全志科技 | 27.460 | 27.310 | 27.590 | 2019-11-1911:11:00 | ||||
300493 | 润欣科技 | 8.270 | 8.240 | 8.340 | 2019-11-1911:11:00 | ||||
000810 | 创维数字 | 11.050 | 11.050 | 11.150 | 2019-11-1911:11:00 | ||||
300093 | 金刚玻璃 | 11.960 | 12.080 | 12.080 | 2019-11-1911:10:54 | ||||
002273 | 水晶光电 | 13.600 | 13.790 | 13.740 | 2019-11-1911:11:00 | ||||
600363 | 联创光电 | 13.990 | 14.700 | 14.540 | 2019-11-1911:10:58 |
数据仅供参考,交易时请以成交价为准。