21:05:13
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 000004开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1国华网安2024-03-28 四14.6414.6715.4515.5014.435.32%14.15%17864527106万19.5120.45-3.57
2国华网安2024-03-27 三14.6514.8014.6715.0014.40-0.88%7.67%9687514260万18.5319.42-3.39
3国华网安2024-03-26 二14.3414.6014.8015.0414.071.37%7.56%9548713961万18.6919.59-3.42
4国华网安2024-03-25 一14.4114.5614.6015.1214.300.27%7.68%9694214279万18.4419.33-3.37
5国华网安2024-03-22 五15.0314.8814.5615.0814.37-2.15%7.44%9398813730万18.3919.27-3.36
6国华网安2024-03-21 四15.1315.1014.8815.2114.81-1.46%7.37%9312313927万18.7919.7-3.43
7国华网安2024-03-20 三15.1015.1815.1015.3114.90-0.53%8.14%10278915488万19.0719.99-3.48
8国华网安2024-03-19 二15.4015.6215.1815.4815.18-2.82%11.20%14139221619万19.1720.1-3.5
9国华网安2024-03-18 一15.0215.8715.6215.8814.82-1.58%20.35%25697039418万19.7320.68-3.6
10国华网安2024-03-15 五15.5015.2115.8716.7314.784.34%29.69%37494658787万20.0421.01-3.66
11国华网安2024-03-14 四13.6013.8315.2115.2113.519.98%18.15%22921332891万19.2120.14-3.51
12国华网安2024-03-08 五13.1113.1113.2613.5012.701.14%11.12%14045618420万16.7517.55-3.06
13国华网安2024-03-07 四13.4413.8613.1113.7713.02-5.41%18.17%22950530679万16.5617.36-3.03
14国华网安2024-03-06 三12.3712.6013.8613.8612.3410.00%17.22%21741429463万17.518.35-3.2
15国华网安2024-03-05 二12.9113.1012.6013.0212.42-3.82%7.52%9493112016万15.9116.68-2.91
16国华网安2024-03-04 一12.7912.7913.1013.6612.302.42%10.29%12994916805万16.5417.34-3.02
17国华网安2024-03-01 五12.7612.5012.7913.1612.502.32%9.16%11571414771万16.1516.93-2.95
18国华网安2024-02-29 四11.2712.2012.5012.5911.272.46%9.91%12516215311万15.7916.55-2.88
19国华网安2024-02-28 三14.0013.5612.2014.3912.20-10.03%16.63%20995428214万15.4116.15-2.82
20国华网安2024-02-27 二12.5012.3313.5613.5612.409.98%7.23%9133711732万17.1217.95-3.13
21国华网安2024-02-26 一12.0011.9312.3312.8811.823.35%8.62%10887013447万15.5716.32-2.85
22国华网安2024-02-23 五11.3811.2711.9311.9711.325.86%6.24%788089204万15.0715.79-2.75
23国华网安2024-02-22 四10.6510.7811.2711.4310.654.55%7.09%895329919万14.2314.92-2.6
24国华网安2024-02-21 三10.4010.5510.7811.0810.312.18%7.35%9288210032万13.6114.27-2.49
25国华网安2024-02-20 二10.4110.4010.5510.7210.071.44%5.65%713937464万13.3213.97-2.43
26国华网安2024-02-19 一9.769.6310.4010.419.768.00%6.94%875868866万13.1313.77-2.4
27国华网安2024-02-08 四8.909.129.639.668.705.59%6.50%821277611万12.1612.75-2.22
28国华网安2024-02-07 三9.479.259.129.588.60-1.41%8.20%1035069320万11.5212.07-2.1
29国华网安2024-02-06 二9.5010.229.2510.059.20-9.49%7.30%921758649万11.6812.25-2.13
30国华网安2024-02-05 一11.3511.3610.2211.3510.22-10.04%3.97%501795237万12.9113.53-2.36
31国华网安2024-02-02 五12.2312.0111.3612.4910.90-5.41%4.36%550916429万14.3515.04-2.62
32国华网安2024-02-01 四11.6012.3512.0112.4511.50-2.75%4.09%516596209万15.1715.9-2.77
33国华网安2024-01-31 三13.7013.7212.3513.8212.35-9.99%5.57%703129050万15.616.35-2.85
34国华网安2024-01-30 二14.3714.9013.7215.0013.72-7.92%6.40%8085711472万17.3318.16-3.17
35国华网安2024-01-29 一14.4814.7814.9015.3814.050.81%9.28%11714517247万18.8219.72-3.44
36国华网安2024-01-26 五14.4714.5214.7815.8914.301.79%11.00%13886120881万18.6719.57-3.41
37国华网安2024-01-25 四13.6613.5914.5214.9513.506.84%8.58%10830815605万18.3419.22-3.35
38国华网安2024-01-24 三13.4613.4513.5913.7213.141.04%3.01%380015123万17.1617.99-3.14
39国华网安2024-01-23 二13.4013.5113.4513.7213.26-0.44%2.75%346794659万16.9917.81-3.1
40国华网安2024-01-22 一14.6914.7713.5114.7613.38-8.53%4.24%535787535万17.0617.88-3.12
41国华网安2024-01-19 五14.7714.7114.7715.1314.430.41%4.24%535497898万18.6519.55-3.41
42国华网安2024-01-18 四14.8015.0014.7115.0614.39-1.93%3.92%494457226万18.5819.47-3.39
43国华网安2024-01-17 三15.2015.2415.0015.4514.97-1.57%2.81%354805380万18.9419.86-3.46
44国华网安2024-01-16 二15.7015.7515.2415.7514.96-3.24%5.52%6967710618万19.2520.17-3.52
45国华网安2024-01-15 一15.7716.0315.7516.0315.64-1.75%3.70%467577378万19.8920.85-3.63
46国华网安2024-01-12 五16.6016.8616.0316.7016.00-4.92%6.75%8526413915万20.2421.22-3.7
47国华网安2024-01-11 四16.0816.2316.8616.9115.963.88%9.18%11592219332万21.2922.32-3.89
48国华网安2024-01-10 三15.8215.9016.2317.1015.402.08%9.17%11579518924万20.521.49-3.75
49国华网安2024-01-09 二16.1516.3415.9016.4815.78-2.69%5.76%7272811693万20.0821.05-3.67
50国华网安2024-01-08 一16.2516.3616.3416.7016.00-0.12%6.58%8313913615万20.6421.63-3.77
51国华网安2024-01-05 五16.5816.8816.3617.4916.04-3.08%10.28%12976421674万20.6621.66-3.78
52国华网安2024-01-04 四16.1916.3016.8817.5315.923.56%12.68%16018627072万21.3222.35-3.9
53国华网安2024-01-03 三16.1316.1416.3016.3015.900.99%2.40%303314878万20.5821.58-3.76
54国华网安2024-01-02 二16.1016.1316.1416.4416.050.06%2.29%288674679万20.3821.37-3.72
55国华网安2023-12-29 五15.7315.7816.1316.2315.722.22%2.73%344365517万20.3721.35-3.72
56国华网安2023-12-28 四15.6815.6715.7815.8915.430.70%2.83%356835605万19.9320.89-3.64
57国华网安2023-12-27 三15.3915.3215.6715.7715.342.28%2.60%327765124万19.7920.74-3.62
58国华网安2023-12-26 二15.7515.7115.3215.8015.30-2.48%3.14%396576137万19.3520.28-3.54
59国华网安2023-12-25 一16.0715.9915.7116.0915.70-1.75%3.42%432276850万19.8420.8-3.63
60国华网安2023-12-22 五16.5416.5415.9916.7415.98-3.33%4.58%578229395万20.1921.17-3.69
61国华网安2023-12-21 四16.4116.5016.5416.6116.190.24%2.93%369786073万20.8921.9-3.82
62国华网安2023-12-20 三16.7816.7816.5016.8816.50-1.67%2.57%325015422万20.8421.84-3.81
63国华网安2023-12-19 二16.4516.5416.7816.8516.451.45%3.06%386086452万21.1922.21-3.87
64国华网安2023-12-18 一16.6816.7816.5417.2316.51-1.43%4.09%516938682万20.8921.9-3.82
65国华网安2023-12-15 五16.9916.9916.7817.0416.61-1.24%3.22%406666831万21.1922.21-3.87
66国华网安2023-12-14 四17.2817.2716.9917.3816.89-1.62%3.64%459617867万21.4622.49-3.92
67国华网安2023-12-13 三17.6717.6717.2717.8217.27-2.26%3.68%464278113万21.8122.86-3.99
68国华网安2023-12-12 二17.2117.2817.6717.7717.202.26%5.97%7537113255万22.3223.39-4.08
69国华网安2023-12-11 一17.2017.2017.2817.3416.880.47%3.42%432437414万21.8222.88-3.99
70国华网安2023-12-08 五17.3117.2917.2017.4717.00-0.52%4.33%547249425万21.7222.77-3.97
71国华网安2023-12-07 四17.0117.0217.2917.3816.881.59%3.97%501938653万21.8422.89-3.99
72国华网安2023-12-06 三17.2817.2717.0217.4116.98-1.45%4.79%6047910358万21.4922.53-3.93
73国华网安2023-12-05 二18.0018.1317.2718.1217.27-4.74%4.87%6145310847万21.8122.86-3.99
74国华网安2023-12-04 一17.7017.9218.1318.4517.701.17%6.36%8026114598万22.924-4.18
75国华网安2023-12-01 五17.4817.3517.9218.2017.413.29%7.09%8949715959万22.6323.72-4.14
76国华网安2023-11-30 四17.5217.5217.3517.6117.15-0.97%4.25%537219301万21.9122.97-4
77国华网安2023-11-29 三17.8217.8317.5217.9417.50-1.74%4.48%5655810012万22.1323.19-4.04
78国华网安2023-11-28 二18.0018.0917.8318.1317.47-1.44%5.82%7347713107万22.5223.6-4.11
79国华网安2023-11-24 五18.1918.6918.0318.5417.90-3.53%8.46%10688619433万22.7723.87-4.16
80国华网安2023-11-23 四17.9918.1318.6919.4017.703.09%14.03%17723032800万23.624.74-4.31
81国华网安2023-11-22 三18.2718.4518.1318.6018.13-1.73%5.97%7541513834万22.924-4.18
82国华网安2023-11-21 二18.9418.9418.4518.9818.30-2.59%9.81%12384923075万23.324.42-4.26
83国华网安2023-11-20 一19.1318.5518.9419.2618.752.10%12.06%15230828910万23.9225.07-4.37
84国华网安2023-11-17 五18.6418.6418.5518.7418.26-0.48%7.83%9884018241万23.4324.56-4.28
85国华网安2023-11-16 四18.9418.9918.6419.2118.60-1.84%9.56%12068722704万23.5424.68-4.3
86国华网安2023-11-15 三19.4919.4418.9919.6718.85-2.31%15.90%20076738502万23.9825.14-4.38
87国华网安2023-11-14 二19.1919.5219.4419.6818.90-0.41%18.78%23713346115万24.5525.73-4.49
88国华网安2023-11-13 一19.0019.1519.5219.6918.421.93%22.82%28824654985万24.6525.84-4.51
89国华网安2023-11-10 五18.3018.7219.1520.5918.112.30%35.46%44786386153万24.1825.35-4.42
90国华网安2023-11-09 四16.8917.0218.7218.7216.889.99%18.45%23302741667万23.6424.78-4.32
91国华网安2023-11-08 三16.8016.8817.0217.1716.540.83%8.19%10346317520万21.4922.53-3.93
92国华网安2023-11-07 二16.8016.7316.8816.9716.600.90%5.47%6909811624万21.3222.35-3.9
93国华网安2023-11-06 一16.5016.5316.7316.7816.431.21%5.09%6423510710万21.1322.15-3.86
94国华网安2023-11-03 五16.4016.3216.5316.7116.261.29%4.86%6140110124万20.8821.88-3.81
95国华网安2023-11-02 四16.6016.8416.3216.9516.20-3.09%6.59%8321713721万20.6121.6-3.77
96国华网安2023-11-01 三16.8017.3516.8417.3916.74-2.94%8.38%10577417883万21.2722.29-3.89
97国华网安2023-10-31 二17.2116.9817.3518.4617.072.18%14.79%18672832955万21.9122.97-4
98国华网安2023-10-30 一16.6616.6416.9817.1516.292.04%7.21%9104315344万21.4422.48-3.92
99国华网安2023-10-27 五17.3017.2516.6417.3016.61-3.54%7.62%9617816201万21.0122.03-3.75
100国华网安2023-10-26 四16.9217.1017.2517.4516.650.88%9.31%11755620093万21.7822.84-3.89
101国华网安2023-10-25 三16.8117.0717.1017.5816.700.18%8.66%10941518787万21.622.64-3.85
102国华网安2023-10-24 二16.1416.3117.0717.6016.014.66%10.50%13260922437万21.5622.6-3.84
103国华网安2023-10-23 一16.2316.1316.3117.2815.651.12%8.63%10896017764万20.621.59-3.67
104国华网安2023-10-20 五17.0517.0616.1317.0516.00-5.45%7.97%10061716439万20.3721.35-3.63
105国华网安2023-10-19 四17.8118.2017.0618.0816.96-6.26%9.48%11972421023万21.5422.58-3.84
106国华网安2023-10-18 三17.8917.9518.2018.5516.801.39%15.08%19044433519万22.9824.09-4.1
107国华网安2023-10-17 二18.2518.8117.9518.4317.58-4.57%14.18%17913632180万22.6723.76-4.04
108国华网安2023-10-16 一17.6617.9418.8119.5017.204.85%22.98%29026653366万23.7524.9-4.24
109国华网安2023-10-13 五17.1017.3217.9418.3917.083.58%19.70%24883944436万22.6623.75-4.04
110国华网安2023-10-12 四17.0017.5617.3217.7617.00-1.37%13.18%16642728849万21.8722.93-3.9
111国华网安2023-10-11 三18.2317.3417.5618.5017.481.27%29.62%37402766873万22.1823.25-3.96
112国华网安2023-10-10 二15.9315.7617.3417.3415.8410.03%12.30%15537726742万21.922.95-3.91
113国华网安2023-10-09 一16.0416.0315.7616.3415.71-1.68%6.71%8468013514万19.920.86-3.55
114国华网安2023-09-28 四15.9116.1516.0316.7815.87-0.74%8.29%10465716956万20.2421.22-3.61
115国华网安2023-09-27 三16.3016.4016.1516.5015.80-1.52%8.85%11172217990万20.421.38-3.64
116国华网安2023-09-26 二16.7516.7416.4016.7516.27-2.03%7.97%10066616584万20.7121.71-3.69
117国华网安2023-09-25 一16.5016.5916.7416.7416.160.90%10.17%12847221144万21.1422.16-3.77
118国华网安2023-09-22 五16.3516.5116.5916.6215.950.48%12.40%15655325509万20.9521.96-3.74
119国华网安2023-09-21 四16.9116.6416.5117.2516.37-0.78%20.58%25987543609万20.8521.86-3.72
120国华网安2023-09-20 三15.1515.1316.6416.6415.159.98%5.60%7072811630万21.0122.03-3.75
121国华网安2023-09-19 二15.5215.5915.1315.6015.05-2.95%4.28%541118235万19.1120.03-3.41
122国华网安2023-09-18 一15.4015.3115.5916.0615.311.83%5.45%6884010818万19.6920.64-3.51
123国华网安2023-09-15 五15.6915.6815.3115.8215.23-2.36%4.31%544938384万19.3320.27-3.45
124国华网安2023-09-14 四15.8215.9715.6816.1015.63-1.82%3.53%446117064万19.820.76-3.53
125国华网安2023-09-13 三16.1016.2715.9716.3315.78-1.84%5.11%6450710297万20.1721.14-3.6
126国华网安2023-09-12 二16.4516.4216.2716.9016.26-0.91%6.02%7599312532万20.5521.54-3.66
127国华网安2023-09-11 一16.6516.7416.4216.7316.23-1.91%7.05%8905214659万20.7421.74-3.7
128国华网安2023-09-08 五16.4816.8516.7417.5016.48-0.65%8.13%10268117436万21.1422.16-3.77
129国华网安2023-09-07 四16.7216.7216.8517.2016.650.78%8.01%10117317133万21.2822.31-3.8
130国华网安2023-09-06 三16.6716.7416.7216.7716.32-0.12%5.54%6997311603万21.1222.13-3.77
131国华网安2023-09-05 二16.5016.7016.7417.1816.420.24%8.71%10996418513万21.1422.16-3.77
132国华网安2023-09-04 一16.3016.3016.7016.7216.302.45%5.53%6988511544万21.0922.11-3.76
133国华网安2023-09-01 五16.2016.4716.3016.6616.13-1.03%5.10%6445510536万20.5821.58-3.67
134国华网安2023-08-31 四16.5316.5316.4717.0916.11-0.36%7.73%9768016154万20.821.8-3.71
135国华网安2023-08-30 三15.9315.8616.5316.5815.794.22%8.37%10571317275万20.8821.88-3.72
136国华网安2023-08-29 二15.2115.2815.8615.9415.123.80%8.17%10314716235万20.0321-3.57
137国华网安2023-08-28 一16.2915.5015.2816.3015.24-1.42%8.18%10330016162万19.320.23-3.44
138国华网安2023-08-25 五16.3616.9715.5016.6015.38-8.66%12.88%16270225751万19.5720.52-3.49
139国华网安2023-08-23 三17.2717.3317.5018.2516.880.98%12.83%16199428575万22.123.17-3.93
140国华网安2023-08-22 二16.8016.7817.3317.4016.713.28%9.48%11969020441万21.8922.94-3.89

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:1号店 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总