今日物联网概念股股价查询（2019年12月09日）

代码

名称

最新价

开盘价

昨收价

数据来源时间

300183

东软载波

14.410

13.220

13.100

2019-12-0915:00:03

603160

汇顶科技

213.950

200.000

198.910

2019-12-0915:00:00

300098

高新兴

5.740

5.360

5.340

2019-12-0915:00:03

002512

达华智能

5.400

5.110

5.080

2019-12-0915:00:03

300202

聚龙股份

13.220

12.580

12.480

2019-12-0915:00:03

600198

大唐电信

10.120

9.700

9.560

2019-12-0915:00:00

688023

安恒信息

109.100

102.000

103.300

2019-12-0915:29:59

600100

同方股份

8.580

8.150

8.140

2019-12-0915:00:09

000038

深大通

13.110

12.440

12.460

2019-12-0915:00:03

600485

*ST信威

1.540

1.530

1.470

2019-12-0915:00:00

300275

梅安森

12.350

11.790

11.790

2019-12-0915:00:03

601138

工业富联

17.530

16.600

16.800

2019-12-0915:00:00

300366

创意信息

10.420

10.050

10.030

2019-12-0915:00:03

603187

海容冷链

29.400

28.600

28.370

2019-12-0915:00:00

300607

拓斯达

42.590

40.900

41.110

2019-12-0915:00:03

688288

鸿泉物联

30.500

29.590

29.450

2019-12-0915:29:59

300319

麦捷科技

12.600

12.160

12.170

2019-12-0915:00:03

002781

奇信股份

17.820

17.310

17.230

2019-12-0915:00:03

603236

移远通信

148.760

144.200

143.850

2019-12-0915:00:00

300367

东方网力

4.400

4.270

4.260

2019-12-0915:00:03

300203

聚光科技

15.990

15.580

15.520

2019-12-0915:00:03

688018

乐鑫科技

163.250

159.200

158.700

2019-12-0915:29:59

002063

远光软件

10.750

10.420

10.470

2019-12-0915:00:03

002161

远望谷

9.340

9.110

9.110

2019-12-0915:00:03

000021

深科技

10.610

10.390

10.350

2019-12-0915:00:03

300096

易联众

9.790

9.550

9.560

2019-12-0915:00:03

002642

*ST荣联

6.080

5.920

5.950

2019-12-0915:00:03

603118

共进股份

11.850

11.580

11.600

2019-12-0915:00:00

600071

凤凰光学

11.150

10.920

10.920

2019-12-0915:00:00

300371

汇中股份

12.700

12.450

12.440

2019-12-0915:00:03

002402

和而泰

12.040

11.900

11.800

2019-12-0915:00:03

300302

同有科技

11.410

11.240

11.190

2019-12-0915:00:03

002058

威尔泰

20.240

19.840

19.850

2019-12-0915:00:03

002474

榕基软件

8.380

8.220

8.220

2019-12-0915:00:03

002104

恒宝股份

7.430

7.320

7.290

2019-12-0915:00:03

000997

新大陆

15.590

15.310

15.300

2019-12-0915:00:03

300504

天邑股份

23.410

22.960

22.980

2019-12-0915:00:03

300007

汉威科技

14.950

14.670

14.680

2019-12-0915:00:03

000851

高鸿股份

5.660

5.610

5.560

2019-12-0915:00:03

002316

亚联发展

8.110

8.000

7.970

2019-12-0915:00:03

002766

*ST索菱

2.430

2.360

2.390

2019-12-0915:00:03

688139

海尔生物

26.940

26.570

26.500

2019-12-0915:29:59

002178

延华智能

3.690

3.660

3.630

2019-12-0915:00:03

300645

正元智慧

14.140

14.000

13.910

2019-12-0915:00:03

300114

中航电测

11.060

10.890

10.890

2019-12-0915:00:03

603986

兆易创新

196.850

194.950

194.050

2019-12-0915:00:00

600157

永泰能源

1.410

1.400

1.390

2019-12-0915:00:09

601360

三六零

21.400

21.100

21.100

2019-12-0915:00:00

002383

合众思壮

9.410

9.340

9.280

2019-12-0915:00:03

002331

皖通科技

9.640

9.530

9.520

2019-12-0915:00:03

000725

京东方Ａ

4.120

4.130

4.070

2019-12-0915:00:03

002813

路畅科技

23.930

23.670

23.640

2019-12-0915:00:03

300036

超图软件

19.530

19.450

19.300

2019-12-0915:00:03

600797

浙大网新

10.230

10.080

10.110

2019-12-0915:00:00

300045

华力创通

8.680

8.600

8.580

2019-12-0915:00:03

002359

*ST北讯

1.860

1.830

1.840

2019-12-0915:00:03

000909

数源科技

7.600

7.530

7.520

2019-12-0915:00:03

300053

欧比特

11.410

11.360

11.290

2019-12-0915:00:03

603322

超讯通信

22.130

21.910

21.900

2019-12-0915:00:00

300349

金卡智能

14.460

14.340

14.310

2019-12-0915:00:03

002232

启明信息

8.490

8.450

8.410

2019-12-0915:00:03

600481

双良节能

3.240

3.220

3.210

2019-12-0915:00:00

002955

鸿合科技

56.480

56.120

55.960

2019-12-0915:00:03

300546

雄帝科技

27.260

27.050

27.020

2019-12-0915:00:03

600410

华胜天成

10.370

10.250

10.280

2019-12-0915:00:09

000938

紫光股份

29.700

29.500

29.450

2019-12-0915:00:03

002376

新北洋

11.950

11.880

11.850

2019-12-0915:00:03

300270

中威电子

8.560

8.500

8.490

2019-12-0915:00:03

300557

理工光科

27.220

26.650

27.000

2019-12-0915:00:03

300310

宜通世纪

5.170

5.100

5.130

2019-12-0915:00:03

600996

贵广网络

7.840

7.820

7.780

2019-12-0915:00:00

603421

鼎信通讯

17.740

17.650

17.610

2019-12-0915:00:00

002121

科陆电子

4.180

4.150

4.150

2019-12-0915:00:03

002544

杰赛科技

12.790

12.990

12.700

2019-12-0915:00:03

002925

盈趣科技

43.090

42.970

42.790

2019-12-0915:00:03

600734

实达集团

7.290

7.280

7.240

2019-12-0915:00:00

000901

航天科技

10.620

10.580

10.550

2019-12-0915:00:03

300743

天地数码

19.830

19.750

19.700

2019-12-0915:00:03

000301

东方盛虹

5.130

5.070

5.100

2019-12-0915:00:03

603556

海兴电力

15.580

15.480

15.490

2019-12-0915:00:00

600406

国电南瑞

20.820

20.900

20.700

2019-12-0915:00:00

300101

振芯科技

8.680

8.670

8.630

2019-12-0915:00:03

300672

国科微

39.950

39.730

39.720

2019-12-0915:00:03

300259

新天科技

3.670

3.660

3.650

2019-12-0915:00:03

002849

威星智能

13.810

13.700

13.740

2019-12-0915:00:03

002446

盛路通信

10.090

10.010

10.040

2019-12-0915:00:03

600584

长电科技

22.900

22.900

22.790

2019-12-0915:00:00

300020

银江股份

8.350

8.320

8.310

2019-12-0915:00:03

300513

恒实科技

12.970

12.920

12.910

2019-12-0915:00:03

002401

中远海科

10.980

10.930

10.930

2019-12-0915:00:03

600637

东方明珠

9.000

8.960

8.960

2019-12-0915:00:00

300209

天泽信息

13.090

13.070

13.040

2019-12-0915:00:03

600037

歌华有线

8.720

8.690

8.690

2019-12-0915:00:00

600271

航天信息

21.150

21.060

21.080

2019-12-0915:00:00

002355

兴民智通

6.170

6.150

6.150

2019-12-0915:00:03

300213

佳讯飞鸿

6.360

6.340

6.340

2019-12-0915:00:03

002052

同洲电子

3.200

3.240

3.190

2019-12-0915:00:03

300002

神州泰岳

3.210

3.200

3.200

2019-12-0915:00:03

600035

楚天高速

3.330

3.320

3.320

2019-12-0915:00:00

300134

大富科技

14.130

14.240

14.090

2019-12-0915:00:03