今日MSCI中国概念股股价查询（2019年12月03日）

代码

名称

最新价

开盘价

昨收价

数据来源时间

603501

韦尔股份

146.000

134.000

134.100

2019-12-0315:00:00

300014

亿纬锂能

48.220

45.400

45.200

2019-12-0315:00:03

000651

格力电器

60.800

60.000

57.710

2019-12-0315:00:03

600536

中国软件

72.260

73.000

68.830

2019-12-0315:00:00

603986

兆易创新

179.550

169.010

171.600

2019-12-0315:00:00

300124

汇川技术

27.600

26.450

26.380

2019-12-0315:00:03

600733

北汽蓝谷

5.990

5.730

5.730

2019-12-0315:00:00

002127

南极电商

11.260

10.810

10.820

2019-12-0315:00:03

600703

三安光电

17.600

16.800

16.950

2019-12-0315:00:00

600297

广汇汽车

3.420

3.290

3.300

2019-12-0315:00:00

603160

汇顶科技

200.910

193.800

193.970

2019-12-0315:00:00

002460

赣锋锂业

27.920

26.810

26.960

2019-12-0315:00:03

600863

内蒙华电

2.670

2.590

2.580

2019-12-0315:00:15

002507

涪陵榨菜

25.460

24.690

24.610

2019-12-0315:00:03

600760

中航沈飞

29.250

28.290

28.280

2019-12-0315:00:00

600584

长电科技

21.830

20.790

21.110

2019-12-0315:00:00

000656

金科股份

7.010

6.770

6.780

2019-12-0315:00:03

002405

四维图新

16.790

16.050

16.250

2019-12-0315:00:03

300601

康泰生物

79.970

77.800

77.440

2019-12-0315:00:03

000596

古井贡酒

113.900

110.090

110.430

2019-12-0315:00:03

000671

阳光城

7.560

7.270

7.330

2019-12-0315:00:03

601598

中国外运

4.230

4.120

4.110

2019-12-0315:00:00

600153

建发股份

8.310

8.070

8.080

2019-12-0315:00:00

002797

第一创业

7.420

7.160

7.220

2019-12-0315:00:03

600835

上海机电

15.770

15.300

15.350

2019-12-0315:00:00

000625

长安汽车

8.580

8.280

8.360

2019-12-0315:00:03

600066

宇通客车

14.240

13.870

13.880

2019-12-0315:00:00

600038

中直股份

46.060

45.000

44.900

2019-12-0315:00:00

002508

老板电器

30.590

29.840

29.820

2019-12-0315:00:03

603882

金域医学

49.120

48.170

47.890

2019-12-0315:00:00

000723

美锦能源

8.410

8.190

8.200

2019-12-0315:00:03

600438

通威股份

13.690

13.330

13.350

2019-12-0315:00:00

601238

广汽集团

11.880

11.560

11.600

2019-12-0315:00:00

600887

伊利股份

30.380

29.620

29.670

2019-12-0315:00:00

300207

欣旺达

18.010

17.330

17.590

2019-12-0315:00:03

600511

国药股份

24.740

24.180

24.170

2019-12-0315:00:00

002463

沪电股份

23.140

22.550

22.640

2019-12-0315:00:03

300012

华测检测

13.450

13.210

13.160

2019-12-0315:00:03

002085

万丰奥威

7.000

6.830

6.850

2019-12-0315:00:03

600273

嘉化能源

9.850

9.530

9.640

2019-12-0315:00:00

300699

光威复材

38.740

37.860

37.920

2019-12-0315:00:03

601901

方正证券

6.850

6.660

6.710

2019-12-0315:00:00

002563

森马服饰

9.560

9.370

9.370

2019-12-0315:00:03

002690

美亚光电

38.490

37.700

37.730

2019-12-0315:00:03

600346

恒力石化

14.330

14.150

14.050

2019-12-0315:00:00

000338

潍柴动力

13.570

13.200

13.310

2019-12-0315:00:03

002424

贵州百灵

8.420

8.190

8.260

2019-12-0315:00:03

000423

东阿阿胶

33.930

33.270

33.320

2019-12-0315:00:03

300144

宋城演艺

27.860

27.320

27.360

2019-12-0315:00:03

600704

物产中大

5.050

4.920

4.960

2019-12-0315:00:00

000725

京东方Ａ

3.960

3.860

3.890

2019-12-0315:00:03

000402

金融街

7.930

7.760

7.790

2019-12-0315:00:03

000050

深天马Ａ

15.510

15.100

15.240

2019-12-0315:00:03

000975

银泰黄金

12.250

12.120

12.050

2019-12-0315:00:03

600111

北方稀土

9.900

9.770

9.740

2019-12-0315:00:00

300595

欧普康视

48.570

47.860

47.790

2019-12-0315:00:03

600466

蓝光发展

6.930

6.800

6.820

2019-12-0315:00:00

002311

海大集团

31.500

30.600

31.000

2019-12-0315:00:03

601233

桐昆股份

12.800

12.600

12.600

2019-12-0315:00:00

000100

TCL集团

3.840

3.760

3.780

2019-12-0315:00:03

000559

万向钱潮

5.170

5.090

5.090

2019-12-0315:00:03

600004

白云机场

17.070

16.810

16.810

2019-12-0315:00:15

002241

歌尔股份

19.830

19.360

19.530

2019-12-0315:00:03

600256

广汇能源

3.310

3.260

3.260

2019-12-0315:00:00

601099

太平洋

3.330

3.280

3.280

2019-12-0315:00:00

002594

比亚迪

43.790

43.150

43.150

2019-12-0315:00:03

601128

常熟银行

8.270

8.130

8.150

2019-12-0315:00:00

001979

招商蛇口

18.630

18.180

18.360

2019-12-0315:00:03

300017

网宿科技

9.040

8.830

8.910

2019-12-0315:00:03

000768

中航飞机

16.100

15.800

15.870

2019-12-0315:00:03

002142

宁波银行

26.590

26.220

26.220

2019-12-0315:00:03

002180

纳思达

28.800

28.160

28.400

2019-12-0315:00:03

600999

招商证券

16.770

16.460

16.540

2019-12-0315:00:00

600201

生物股份

18.850

18.630

18.600

2019-12-0315:00:00

600588

用友网络

28.150

27.670

27.780

2019-12-0315:00:00

000738

航发控制

13.020

12.850

12.850

2019-12-0315:00:03

002601

龙蟒佰利

13.020

12.860

12.850

2019-12-0315:00:03

600795

国电电力

2.310

2.280

2.280

2019-12-0315:00:00

601966

玲珑轮胎

20.450

20.230

20.190

2019-12-0315:00:00

603338

浙江鼎力

67.300

65.940

66.450

2019-12-0315:00:00

000066

中国长城

15.170

14.950

14.980

2019-12-0315:00:03

603799

华友钴业

30.000

29.600

29.630

2019-12-0315:00:00

600567

山鹰纸业

3.250

3.200

3.210

2019-12-0315:00:00

601788

光大证券

11.410

11.200

11.270

2019-12-0315:00:00

300383

光环新网

19.080

18.930

18.850

2019-12-0315:00:03

601799

星宇股份

84.400

83.000

83.390

2019-12-0315:00:00

600967

内蒙一机

10.110

10.000

9.990

2019-12-0315:00:00

601318

中国平安

84.270

83.180

83.290

2019-12-0315:00:00

600161

天坛生物

25.950

25.660

25.650

2019-12-0315:00:00

601231

环旭电子

16.590

16.270

16.400

2019-12-0315:00:00

600489

中金黄金

7.880

7.830

7.790

2019-12-0315:00:15

601012

隆基股份

24.450

24.260

24.180

2019-12-0315:00:00

601018

宁波港

3.660

3.620

3.620

2019-12-0315:00:00

002013

中航机电

6.470

6.470

6.400

2019-12-0315:00:03

000977

浪潮信息

30.830

30.210

30.500

2019-12-0315:00:03

600867

通化东宝

12.170

12.350

12.040

2019-12-0315:00:15

600498

烽火通信

24.880

24.450

24.620

2019-12-0315:00:00

000732

泰禾集团

5.820

5.700

5.760

2019-12-0315:00:03

601628

中国人寿

33.040

32.870

32.700

2019-12-0315:00:00

603259

药明康德

88.780

88.100

87.880

2019-12-0315:00:00