今日安防概念股股价查询（2019年12月03日）

代码

名称

最新价

涨跌额

涨跌幅

数据来源时间

600760

中航沈飞

29.180

0.900

3.182%

2019-12-0311:30:00

002089

*ST新海

1.710

0.050

3.012%

2019-12-0311:30:00

300188

美亚柏科

15.750

0.390

2.539%

2019-12-0311:30:03

300458

全志科技

28.200

0.350

1.257%

2019-12-0311:30:03

600602

云赛智联

7.960

0.080

1.015%

2019-12-0311:30:00

600363

联创光电

14.550

0.110

0.762%

2019-12-0311:30:00

002835

同为股份

11.190

0.080

0.720%

2019-12-0311:30:00

300367

东方网力

4.210

0.030

0.718%

2019-12-0311:30:03

600654

*ST中安

1.450

0.010

0.694%

2019-12-0311:30:00

603660

苏州科达

10.140

0.060

0.595%

2019-12-0311:30:00

300167

迪威迅

5.100

0.030

0.592%

2019-12-0311:30:03

002362

汉王科技

15.340

0.090

0.590%

2019-12-0311:30:00

002465

海格通信

10.390

0.060

0.581%

2019-12-0311:30:00

300093

金刚玻璃

11.290

0.050

0.445%

2019-12-0311:30:03

300270

中威电子

8.320

0.030

0.362%

2019-12-0311:30:03

002331

皖通科技

9.130

0.030

0.330%

2019-12-0311:30:00

300213

佳讯飞鸿

6.190

0.020

0.324%

2019-12-0311:30:03

300460

惠伦晶体

9.580

0.030

0.314%

2019-12-0311:30:03

603636

南威软件

10.480

0.030

0.287%

2019-12-0311:30:00

300248

新开普

7.360

0.020

0.272%

2019-12-0311:30:03

600604

市北高新

7.860

0.020

0.255%

2019-12-0311:30:00

600855

航天长峰

11.790

0.030

0.255%

2019-12-0311:30:00

002609

捷顺科技

8.240

0.020

0.243%

2019-12-0311:30:00

300074

华平股份

4.230

0.010

0.237%

2019-12-0311:30:03

002396

星网锐捷

31.350

0.070

0.224%

2019-12-0311:30:00

300036

超图软件

18.420

0.020

0.109%

2019-12-0311:30:03

300603

立昂技术

17.330

0.010

0.058%

2019-12-0311:30:03

600074

*ST保千

1.040

0.000

0.000%

2019-12-0309:00:00

000701

厦门信达

5.060

0.000

0.000%

2019-12-0311:30:00

002535

林州重机

2.600

0.000

0.000%

2019-12-0311:30:00

300050

世纪鼎利

5.550

0.000

0.000%

2019-12-0311:30:03

300123

亚光科技

6.660

0.000

0.000%

2019-12-0311:30:03

300085

银之杰

15.460

-0.010

-0.065%

2019-12-0311:30:03

300075

数字政通

10.950

-0.010

-0.091%

2019-12-0311:30:03

300212

易华录

30.370

-0.030

-0.099%

2019-12-0311:30:03

300138

晨光生物

6.590

-0.010

-0.152%

2019-12-0311:30:03

600770

综艺股份

5.020

-0.020

-0.397%

2019-12-0311:30:00

300310

宜通世纪

5.000

-0.020

-0.398%

2019-12-0311:30:03

300229

拓尔思

11.530

-0.050

-0.432%

2019-12-0311:30:03

002474

榕基软件

8.030

-0.040

-0.496%

2019-12-0311:30:00

600804

鹏博士

5.980

-0.030

-0.499%

2019-12-0311:30:00

300672

国科微

37.860

-0.190

-0.499%

2019-12-0311:30:03

002414

高德红外

20.010

-0.110

-0.547%

2019-12-0311:30:00

300555

路通视信

8.990

-0.050

-0.553%

2019-12-0311:30:03

600776

东方通信

18.970

-0.110

-0.577%

2019-12-0311:30:00

600460

士兰微

15.430

-0.090

-0.580%

2019-12-0311:30:00

300155

安居宝

4.850

-0.030

-0.615%

2019-12-0311:30:03

600728

佳都科技

8.820

-0.060

-0.676%

2019-12-0311:30:00

300101

振芯科技

8.280

-0.060

-0.719%

2019-12-0311:30:03

603869

新智认知

12.350

-0.090

-0.723%

2019-12-0311:30:00

300038

数知科技

8.230

-0.060

-0.724%

2019-12-0311:30:03

300678

中科信息

20.240

-0.160

-0.784%

2019-12-0311:30:03

002214

大立科技

9.270

-0.080

-0.856%

2019-12-0311:30:00

002583

海能达

8.800

-0.080

-0.901%

2019-12-0311:30:00

300560

中富通

14.750

-0.140

-0.940%

2019-12-0311:30:03

300211

亿通科技

7.270

-0.070

-0.954%

2019-12-0311:30:03

300613

富瀚微

152.860

-1.530

-0.991%

2019-12-0311:30:03

002373

千方科技

16.710

-0.170

-1.007%

2019-12-0311:30:00

002415

海康威视

30.760

-0.320

-1.030%

2019-12-0311:30:00

002273

水晶光电

13.350

-0.140

-1.038%

2019-12-0311:30:00

600037

歌华有线

8.510

-0.090

-1.047%

2019-12-0311:30:00

002236

大华股份

16.810

-0.180

-1.059%

2019-12-0311:30:00

002296

辉煌科技

7.110

-0.080

-1.113%

2019-12-0311:30:00

300053

欧比特

10.630

-0.120

-1.116%

2019-12-0311:30:03

300297

蓝盾股份

5.290

-0.060

-1.121%

2019-12-0311:30:03

300489

中飞股份

17.270

-0.210

-1.201%

2019-12-0311:30:03

300448

浩云科技

7.320

-0.090

-1.215%

2019-12-0311:30:03

002298

中电兴发

7.030

-0.090

-1.264%

2019-12-0311:30:00

300002

神州泰岳

3.090

-0.040

-1.278%

2019-12-0311:30:03

000810

创维数字

10.340

-0.160

-1.524%

2019-12-0311:30:00

300588

熙菱信息

9.590

-0.150

-1.540%

2019-12-0311:30:03

002444

巨星科技

9.650

-0.160

-1.631%

2019-12-0311:30:00

603516

淳中科技

34.860

-0.590

-1.664%

2019-12-0311:30:00

300184

力源信息

7.060

-0.120

-1.671%

2019-12-0311:30:03

002452

长高集团

4.690

-0.080

-1.677%

2019-12-0311:30:00

300076

GQY视讯

6.070

-0.110

-1.780%

2019-12-0311:30:03

300287

飞利信

3.670

-0.070

-1.872%

2019-12-0311:30:03

300449

汉邦高科

10.550

-0.210

-1.952%

2019-12-0311:30:03

300493

润欣科技

8.960

-0.180

-1.969%

2019-12-0311:30:03

300311

任子行

8.650

-0.180

-2.039%

2019-12-0311:30:03

300098

高新兴

5.280

-0.110

-2.041%

2019-12-0311:30:03

300605

恒锋信息

11.760

-0.270

-2.244%

2019-12-0311:30:03

300516

久之洋

29.050

-0.750

-2.517%

2019-12-0311:30:03

300269

联建光电

4.220

-0.120

-2.765%

2019-12-0311:30:03

688010

福光股份

38.120

-1.140

-2.904%

2019-12-0311:30:00

002528

英飞拓

5.400

-0.170

-3.052%

2019-12-0311:30:00

300790

宇瞳光学

41.290

-1.530

-3.573%

2019-12-0311:30:03

688002

睿创微纳

30.630

-1.210

-3.800%

2019-12-0311:30:00

300168

万达信息

15.600

-0.650

-4.000%

2019-12-0311:30:03