今日网络安全概念股股价查询（2019年12月04日）

代码

名称

最新价

开盘价

昨收价

数据来源时间

300352

北信源

8.490

7.980

8.090

2019-12-0415:00:03

000066

中国长城

15.780

15.070

15.170

2019-12-0415:00:03

300523

辰安科技

44.500

43.430

43.400

2019-12-0415:00:03

300799

左江科技

118.500

114.000

115.860

2019-12-0415:00:03

000004

国农科技

20.570

20.140

20.200

2019-12-0415:00:03

600536

中国软件

73.500

72.490

72.260

2019-12-0415:00:00

000063

中兴通讯

31.180

30.310

30.670

2019-12-0415:00:03

600289

*ST信通

2.950

2.890

2.910

2019-12-0415:00:00

603496

恒为科技

20.920

20.320

20.710

2019-12-0415:00:00

603019

中科曙光

34.330

33.720

34.000

2019-12-0415:00:00

300379

东方通

39.800

39.200

39.420

2019-12-0415:00:03

002912

中新赛克

104.900

102.300

103.900

2019-12-0415:00:03

600677

航天通信

7.690

7.530

7.630

2019-12-0415:00:00

300386

飞天诚信

13.210

12.970

13.110

2019-12-0415:00:03

600875

东方电气

8.950

8.880

8.890

2019-12-0415:00:00

002104

恒宝股份

7.080

7.020

7.040

2019-12-0415:00:03

300052

中青宝

12.870

12.730

12.800

2019-12-0415:00:03

601360

三六零

20.680

20.470

20.590

2019-12-0415:00:00

002268

卫士通

23.760

23.500

23.660

2019-12-0415:00:03

300333

兆日科技

9.920

9.800

9.880

2019-12-0415:00:03

603029

天鹅股份

13.610

13.540

13.560

2019-12-0415:00:00

688023

安恒信息

104.700

103.000

104.330

2019-12-0415:29:59

002211

宏达新材

5.960

5.910

5.940

2019-12-0415:00:03

300077

国民技术

6.060

6.000

6.040

2019-12-0415:00:03

300479

神思电子

14.320

14.150

14.280

2019-12-0415:00:03

300659

中孚信息

55.140

55.070

55.000

2019-12-0415:00:03

300212

易华录

30.920

30.710

30.850

2019-12-0415:00:03

300588

熙菱信息

9.780

9.710

9.760

2019-12-0415:00:03

600718

东软集团

10.760

10.670

10.740

2019-12-0415:00:00

300768

迪普科技

33.670

33.420

33.640

2019-12-0415:00:03

300369

绿盟科技

17.550

17.360

17.540

2019-12-0415:00:03

300079

数码科技

4.750

4.700

4.750

2019-12-0415:00:03

300297

蓝盾股份

5.360

5.330

5.360

2019-12-0415:00:03

600271

航天信息

20.890

20.700

20.900

2019-12-0415:00:00

688030

山石网科

36.400

35.990

36.440

2019-12-0415:29:59

688168

安博通

89.000

88.130

89.110

2019-12-0415:29:59

002197

证通电子

7.390

7.360

7.400

2019-12-0415:00:03

603636

南威软件

10.570

10.510

10.590

2019-12-0415:00:00

300454

深信服

112.110

112.170

112.350

2019-12-0415:00:03

002298

中电兴发

7.070

7.040

7.090

2019-12-0415:00:03

600410

华胜天成

10.150

10.100

10.180

2019-12-0415:00:08

300324

旋极信息

5.060

5.030

5.080

2019-12-0415:00:03

603232

格尔软件

28.130

28.180

28.250

2019-12-0415:00:00

300017

网宿科技

9.000

8.930

9.040

2019-12-0415:00:03

300188

美亚柏科

15.680

15.630

15.760

2019-12-0415:00:03

002583

海能达

8.870

8.850

8.920

2019-12-0415:00:03

600260

凯乐科技

12.340

12.330

12.410

2019-12-0415:00:08

000839

中信国安

3.380

3.390

3.400

2019-12-0415:00:03

002195

二三四五

3.020

3.020

3.040

2019-12-0415:00:03

000977

浪潮信息

30.600

30.550

30.830

2019-12-0415:00:03

300311

任子行

8.690

8.600

8.760

2019-12-0415:00:03

600487

亨通光电

15.060

15.160

15.210

2019-12-0415:00:00

002491

通鼎互联

6.720

6.730

6.790

2019-12-0415:00:03

300205

天喻信息

10.330

10.360

10.440

2019-12-0415:00:03

002439

启明星辰

30.650

30.740

31.000

2019-12-0415:00:03

300038

数知科技

8.210

8.270

8.330

2019-12-0415:00:03

300738

奥飞数据

30.720

30.830

31.200

2019-12-0415:00:03

300579

数字认证

36.750

37.000

37.450

2019-12-0415:00:03

002212

南洋股份

16.140

16.390

16.470

2019-12-0415:00:03

002396

星网锐捷

31.210

31.600

31.860

2019-12-0415:00:03

300113

顺网科技

21.980

22.160

22.440

2019-12-0415:00:03

600701

*ST工新

1.870

1.890

1.910

2019-12-0415:00:00

300229

拓尔思

11.470

11.610

11.720

2019-12-0415:00:03

600105

永鼎股份

4.230

4.350

4.380

2019-12-0415:00:00

600485

*ST信威

1.450

1.480

1.520

2019-12-0415:00:00