| 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 | 14.64 | 14.67 | 15.45 | 15.50 | 14.43 | 5.32% | 14.15% | 178645 | 27106万 | 19.51 | 20.45 | -3.57 | 2 | 国华网安 | 2024-03-27 三 | 14.65 | 14.80 | 14.67 | 15.00 | 14.40 | -0.88% | 7.67% | 96875 | 14260万 | 18.53 | 19.42 | -3.39 | 3 | 国华网安 | 2024-03-26 二 | 14.34 | 14.60 | 14.80 | 15.04 | 14.07 | 1.37% | 7.56% | 95487 | 13961万 | 18.69 | 19.59 | -3.42 | 4 | 国华网安 | 2024-03-25 一 | 14.41 | 14.56 | 14.60 | 15.12 | 14.30 | 0.27% | 7.68% | 96942 | 14279万 | 18.44 | 19.33 | -3.37 | 5 | 国华网安 | 2024-03-22 五 | 15.03 | 14.88 | 14.56 | 15.08 | 14.37 | -2.15% | 7.44% | 93988 | 13730万 | 18.39 | 19.27 | -3.36 | 6 | 国华网安 | 2024-03-21 四 | 15.13 | 15.10 | 14.88 | 15.21 | 14.81 | -1.46% | 7.37% | 93123 | 13927万 | 18.79 | 19.7 | -3.43 | 7 | 国华网安 | 2024-03-20 三 | 15.10 | 15.18 | 15.10 | 15.31 | 14.90 | -0.53% | 8.14% | 102789 | 15488万 | 19.07 | 19.99 | -3.48 | 8 | 国华网安 | 2024-03-19 二 | 15.40 | 15.62 | 15.18 | 15.48 | 15.18 | -2.82% | 11.20% | 141392 | 21619万 | 19.17 | 20.1 | -3.5 | 9 | 国华网安 | 2024-03-18 一 | 15.02 | 15.87 | 15.62 | 15.88 | 14.82 | -1.58% | 20.35% | 256970 | 39418万 | 19.73 | 20.68 | -3.6 | 10 | 国华网安 | 2024-03-15 五 | 15.50 | 15.21 | 15.87 | 16.73 | 14.78 | 4.34% | 29.69% | 374946 | 58787万 | 20.04 | 21.01 | -3.66 | 11 | 国华网安 | 2024-03-14 四 | 13.60 | 13.83 | 15.21 | 15.21 | 13.51 | 9.98% | 18.15% | 229213 | 32891万 | 19.21 | 20.14 | -3.51 | 12 | 国华网安 | 2024-03-08 五 | 13.11 | 13.11 | 13.26 | 13.50 | 12.70 | 1.14% | 11.12% | 140456 | 18420万 | 16.75 | 17.55 | -3.06 | 13 | 国华网安 | 2024-03-07 四 | 13.44 | 13.86 | 13.11 | 13.77 | 13.02 | -5.41% | 18.17% | 229505 | 30679万 | 16.56 | 17.36 | -3.03 | 14 | 国华网安 | 2024-03-06 三 | 12.37 | 12.60 | 13.86 | 13.86 | 12.34 | 10.00% | 17.22% | 217414 | 29463万 | 17.5 | 18.35 | -3.2 | 15 | 国华网安 | 2024-03-05 二 | 12.91 | 13.10 | 12.60 | 13.02 | 12.42 | -3.82% | 7.52% | 94931 | 12016万 | 15.91 | 16.68 | -2.91 | 16 | 国华网安 | 2024-03-04 一 | 12.79 | 12.79 | 13.10 | 13.66 | 12.30 | 2.42% | 10.29% | 129949 | 16805万 | 16.54 | 17.34 | -3.02 | 17 | 国华网安 | 2024-03-01 五 | 12.76 | 12.50 | 12.79 | 13.16 | 12.50 | 2.32% | 9.16% | 115714 | 14771万 | 16.15 | 16.93 | -2.95 | 18 | 国华网安 | 2024-02-29 四 | 11.27 | 12.20 | 12.50 | 12.59 | 11.27 | 2.46% | 9.91% | 125162 | 15311万 | 15.79 | 16.55 | -2.88 | 19 | 国华网安 | 2024-02-28 三 | 14.00 | 13.56 | 12.20 | 14.39 | 12.20 | -10.03% | 16.63% | 209954 | 28214万 | 15.41 | 16.15 | -2.82 | 20 | 国华网安 | 2024-02-27 二 | 12.50 | 12.33 | 13.56 | 13.56 | 12.40 | 9.98% | 7.23% | 91337 | 11732万 | 17.12 | 17.95 | -3.13 | 21 | 国华网安 | 2024-02-26 一 | 12.00 | 11.93 | 12.33 | 12.88 | 11.82 | 3.35% | 8.62% | 108870 | 13447万 | 15.57 | 16.32 | -2.85 | 22 | 国华网安 | 2024-02-23 五 | 11.38 | 11.27 | 11.93 | 11.97 | 11.32 | 5.86% | 6.24% | 78808 | 9204万 | 15.07 | 15.79 | -2.75 | 23 | 国华网安 | 2024-02-22 四 | 10.65 | 10.78 | 11.27 | 11.43 | 10.65 | 4.55% | 7.09% | 89532 | 9919万 | 14.23 | 14.92 | -2.6 | 24 | 国华网安 | 2024-02-21 三 | 10.40 | 10.55 | 10.78 | 11.08 | 10.31 | 2.18% | 7.35% | 92882 | 10032万 | 13.61 | 14.27 | -2.49 | 25 | 国华网安 | 2024-02-20 二 | 10.41 | 10.40 | 10.55 | 10.72 | 10.07 | 1.44% | 5.65% | 71393 | 7464万 | 13.32 | 13.97 | -2.43 | 26 | 国华网安 | 2024-02-19 一 | 9.76 | 9.63 | 10.40 | 10.41 | 9.76 | 8.00% | 6.94% | 87586 | 8866万 | 13.13 | 13.77 | -2.4 | 27 | 国华网安 | 2024-02-08 四 | 8.90 | 9.12 | 9.63 | 9.66 | 8.70 | 5.59% | 6.50% | 82127 | 7611万 | 12.16 | 12.75 | -2.22 | 28 | 国华网安 | 2024-02-07 三 | 9.47 | 9.25 | 9.12 | 9.58 | 8.60 | -1.41% | 8.20% | 103506 | 9320万 | 11.52 | 12.07 | -2.1 | 29 | 国华网安 | 2024-02-06 二 | 9.50 | 10.22 | 9.25 | 10.05 | 9.20 | -9.49% | 7.30% | 92175 | 8649万 | 11.68 | 12.25 | -2.13 | 30 | 国华网安 | 2024-02-05 一 | 11.35 | 11.36 | 10.22 | 11.35 | 10.22 | -10.04% | 3.97% | 50179 | 5237万 | 12.91 | 13.53 | -2.36 | 31 | 国华网安 | 2024-02-02 五 | 12.23 | 12.01 | 11.36 | 12.49 | 10.90 | -5.41% | 4.36% | 55091 | 6429万 | 14.35 | 15.04 | -2.62 | 32 | 国华网安 | 2024-02-01 四 | 11.60 | 12.35 | 12.01 | 12.45 | 11.50 | -2.75% | 4.09% | 51659 | 6209万 | 15.17 | 15.9 | -2.77 | 33 | 国华网安 | 2024-01-31 三 | 13.70 | 13.72 | 12.35 | 13.82 | 12.35 | -9.99% | 5.57% | 70312 | 9050万 | 15.6 | 16.35 | -2.85 | 34 | 国华网安 | 2024-01-30 二 | 14.37 | 14.90 | 13.72 | 15.00 | 13.72 | -7.92% | 6.40% | 80857 | 11472万 | 17.33 | 18.16 | -3.17 | 35 | 国华网安 | 2024-01-29 一 | 14.48 | 14.78 | 14.90 | 15.38 | 14.05 | 0.81% | 9.28% | 117145 | 17247万 | 18.82 | 19.72 | -3.44 | 36 | 国华网安 | 2024-01-26 五 | 14.47 | 14.52 | 14.78 | 15.89 | 14.30 | 1.79% | 11.00% | 138861 | 20881万 | 18.67 | 19.57 | -3.41 | 37 | 国华网安 | 2024-01-25 四 | 13.66 | 13.59 | 14.52 | 14.95 | 13.50 | 6.84% | 8.58% | 108308 | 15605万 | 18.34 | 19.22 | -3.35 | 38 | 国华网安 | 2024-01-24 三 | 13.46 | 13.45 | 13.59 | 13.72 | 13.14 | 1.04% | 3.01% | 38001 | 5123万 | 17.16 | 17.99 | -3.14 | 39 | 国华网安 | 2024-01-23 二 | 13.40 | 13.51 | 13.45 | 13.72 | 13.26 | -0.44% | 2.75% | 34679 | 4659万 | 16.99 | 17.81 | -3.1 | 40 | 国华网安 | 2024-01-22 一 | 14.69 | 14.77 | 13.51 | 14.76 | 13.38 | -8.53% | 4.24% | 53578 | 7535万 | 17.06 | 17.88 | -3.12 | 41 | 国华网安 | 2024-01-19 五 | 14.77 | 14.71 | 14.77 | 15.13 | 14.43 | 0.41% | 4.24% | 53549 | 7898万 | 18.65 | 19.55 | -3.41 | 42 | 国华网安 | 2024-01-18 四 | 14.80 | 15.00 | 14.71 | 15.06 | 14.39 | -1.93% | 3.92% | 49445 | 7226万 | 18.58 | 19.47 | -3.39 | 43 | 国华网安 | 2024-01-17 三 | 15.20 | 15.24 | 15.00 | 15.45 | 14.97 | -1.57% | 2.81% | 35480 | 5380万 | 18.94 | 19.86 | -3.46 | 44 | 国华网安 | 2024-01-16 二 | 15.70 | 15.75 | 15.24 | 15.75 | 14.96 | -3.24% | 5.52% | 69677 | 10618万 | 19.25 | 20.17 | -3.52 | 45 | 国华网安 | 2024-01-15 一 | 15.77 | 16.03 | 15.75 | 16.03 | 15.64 | -1.75% | 3.70% | 46757 | 7378万 | 19.89 | 20.85 | -3.63 | 46 | 国华网安 | 2024-01-12 五 | 16.60 | 16.86 | 16.03 | 16.70 | 16.00 | -4.92% | 6.75% | 85264 | 13915万 | 20.24 | 21.22 | -3.7 | 47 | 国华网安 | 2024-01-11 四 | 16.08 | 16.23 | 16.86 | 16.91 | 15.96 | 3.88% | 9.18% | 115922 | 19332万 | 21.29 | 22.32 | -3.89 | 48 | 国华网安 | 2024-01-10 三 | 15.82 | 15.90 | 16.23 | 17.10 | 15.40 | 2.08% | 9.17% | 115795 | 18924万 | 20.5 | 21.49 | -3.75 | 49 | 国华网安 | 2024-01-09 二 | 16.15 | 16.34 | 15.90 | 16.48 | 15.78 | -2.69% | 5.76% | 72728 | 11693万 | 20.08 | 21.05 | -3.67 | 50 | 国华网安 | 2024-01-08 一 | 16.25 | 16.36 | 16.34 | 16.70 | 16.00 | -0.12% | 6.58% | 83139 | 13615万 | 20.64 | 21.63 | -3.77 | 51 | 国华网安 | 2024-01-05 五 | 16.58 | 16.88 | 16.36 | 17.49 | 16.04 | -3.08% | 10.28% | 129764 | 21674万 | 20.66 | 21.66 | -3.78 | 52 | 国华网安 | 2024-01-04 四 | 16.19 | 16.30 | 16.88 | 17.53 | 15.92 | 3.56% | 12.68% | 160186 | 27072万 | 21.32 | 22.35 | -3.9 | 53 | 国华网安 | 2024-01-03 三 | 16.13 | 16.14 | 16.30 | 16.30 | 15.90 | 0.99% | 2.40% | 30331 | 4878万 | 20.58 | 21.58 | -3.76 | 54 | 国华网安 | 2024-01-02 二 | 16.10 | 16.13 | 16.14 | 16.44 | 16.05 | 0.06% | 2.29% | 28867 | 4679万 | 20.38 | 21.37 | -3.72 | 55 | 国华网安 | 2023-12-29 五 | 15.73 | 15.78 | 16.13 | 16.23 | 15.72 | 2.22% | 2.73% | 34436 | 5517万 | 20.37 | 21.35 | -3.72 | 56 | 国华网安 | 2023-12-28 四 | 15.68 | 15.67 | 15.78 | 15.89 | 15.43 | 0.70% | 2.83% | 35683 | 5605万 | 19.93 | 20.89 | -3.64 | 57 | 国华网安 | 2023-12-27 三 | 15.39 | 15.32 | 15.67 | 15.77 | 15.34 | 2.28% | 2.60% | 32776 | 5124万 | 19.79 | 20.74 | -3.62 | 58 | 国华网安 | 2023-12-26 二 | 15.75 | 15.71 | 15.32 | 15.80 | 15.30 | -2.48% | 3.14% | 39657 | 6137万 | 19.35 | 20.28 | -3.54 | 59 | 国华网安 | 2023-12-25 一 | 16.07 | 15.99 | 15.71 | 16.09 | 15.70 | -1.75% | 3.42% | 43227 | 6850万 | 19.84 | 20.8 | -3.63 | 60 | 国华网安 | 2023-12-22 五 | 16.54 | 16.54 | 15.99 | 16.74 | 15.98 | -3.33% | 4.58% | 57822 | 9395万 | 20.19 | 21.17 | -3.69 | 61 | 国华网安 | 2023-12-21 四 | 16.41 | 16.50 | 16.54 | 16.61 | 16.19 | 0.24% | 2.93% | 36978 | 6073万 | 20.89 | 21.9 | -3.82 | 62 | 国华网安 | 2023-12-20 三 | 16.78 | 16.78 | 16.50 | 16.88 | 16.50 | -1.67% | 2.57% | 32501 | 5422万 | 20.84 | 21.84 | -3.81 | 63 | 国华网安 | 2023-12-19 二 | 16.45 | 16.54 | 16.78 | 16.85 | 16.45 | 1.45% | 3.06% | 38608 | 6452万 | 21.19 | 22.21 | -3.87 | 64 | 国华网安 | 2023-12-18 一 | 16.68 | 16.78 | 16.54 | 17.23 | 16.51 | -1.43% | 4.09% | 51693 | 8682万 | 20.89 | 21.9 | -3.82 | 65 | 国华网安 | 2023-12-15 五 | 16.99 | 16.99 | 16.78 | 17.04 | 16.61 | -1.24% | 3.22% | 40666 | 6831万 | 21.19 | 22.21 | -3.87 | 66 | 国华网安 | 2023-12-14 四 | 17.28 | 17.27 | 16.99 | 17.38 | 16.89 | -1.62% | 3.64% | 45961 | 7867万 | 21.46 | 22.49 | -3.92 | 67 | 国华网安 | 2023-12-13 三 | 17.67 | 17.67 | 17.27 | 17.82 | 17.27 | -2.26% | 3.68% | 46427 | 8113万 | 21.81 | 22.86 | -3.99 | 68 | 国华网安 | 2023-12-12 二 | 17.21 | 17.28 | 17.67 | 17.77 | 17.20 | 2.26% | 5.97% | 75371 | 13255万 | 22.32 | 23.39 | -4.08 | 69 | 国华网安 | 2023-12-11 一 | 17.20 | 17.20 | 17.28 | 17.34 | 16.88 | 0.47% | 3.42% | 43243 | 7414万 | 21.82 | 22.88 | -3.99 | 70 | 国华网安 | 2023-12-08 五 | 17.31 | 17.29 | 17.20 | 17.47 | 17.00 | -0.52% | 4.33% | 54724 | 9425万 | 21.72 | 22.77 | -3.97 | 71 | 国华网安 | 2023-12-07 四 | 17.01 | 17.02 | 17.29 | 17.38 | 16.88 | 1.59% | 3.97% | 50193 | 8653万 | 21.84 | 22.89 | -3.99 | 72 | 国华网安 | 2023-12-06 三 | 17.28 | 17.27 | 17.02 | 17.41 | 16.98 | -1.45% | 4.79% | 60479 | 10358万 | 21.49 | 22.53 | -3.93 | 73 | 国华网安 | 2023-12-05 二 | 18.00 | 18.13 | 17.27 | 18.12 | 17.27 | -4.74% | 4.87% | 61453 | 10847万 | 21.81 | 22.86 | -3.99 | 74 | 国华网安 | 2023-12-04 一 | 17.70 | 17.92 | 18.13 | 18.45 | 17.70 | 1.17% | 6.36% | 80261 | 14598万 | 22.9 | 24 | -4.18 | 75 | 国华网安 | 2023-12-01 五 | 17.48 | 17.35 | 17.92 | 18.20 | 17.41 | 3.29% | 7.09% | 89497 | 15959万 | 22.63 | 23.72 | -4.14 | 76 | 国华网安 | 2023-11-30 四 | 17.52 | 17.52 | 17.35 | 17.61 | 17.15 | -0.97% | 4.25% | 53721 | 9301万 | 21.91 | 22.97 | -4 | 77 | 国华网安 | 2023-11-29 三 | 17.82 | 17.83 | 17.52 | 17.94 | 17.50 | -1.74% | 4.48% | 56558 | 10012万 | 22.13 | 23.19 | -4.04 | 78 | 国华网安 | 2023-11-28 二 | 18.00 | 18.09 | 17.83 | 18.13 | 17.47 | -1.44% | 5.82% | 73477 | 13107万 | 22.52 | 23.6 | -4.11 | 79 | 国华网安 | 2023-11-24 五 | 18.19 | 18.69 | 18.03 | 18.54 | 17.90 | -3.53% | 8.46% | 106886 | 19433万 | 22.77 | 23.87 | -4.16 | 80 | 国华网安 | 2023-11-23 四 | 17.99 | 18.13 | 18.69 | 19.40 | 17.70 | 3.09% | 14.03% | 177230 | 32800万 | 23.6 | 24.74 | -4.31 | 81 | 国华网安 | 2023-11-22 三 | 18.27 | 18.45 | 18.13 | 18.60 | 18.13 | -1.73% | 5.97% | 75415 | 13834万 | 22.9 | 24 | -4.18 | 82 | 国华网安 | 2023-11-21 二 | 18.94 | 18.94 | 18.45 | 18.98 | 18.30 | -2.59% | 9.81% | 123849 | 23075万 | 23.3 | 24.42 | -4.26 | 83 | 国华网安 | 2023-11-20 一 | 19.13 | 18.55 | 18.94 | 19.26 | 18.75 | 2.10% | 12.06% | 152308 | 28910万 | 23.92 | 25.07 | -4.37 | 84 | 国华网安 | 2023-11-17 五 | 18.64 | 18.64 | 18.55 | 18.74 | 18.26 | -0.48% | 7.83% | 98840 | 18241万 | 23.43 | 24.56 | -4.28 | 85 | 国华网安 | 2023-11-16 四 | 18.94 | 18.99 | 18.64 | 19.21 | 18.60 | -1.84% | 9.56% | 120687 | 22704万 | 23.54 | 24.68 | -4.3 | 86 | 国华网安 | 2023-11-15 三 | 19.49 | 19.44 | 18.99 | 19.67 | 18.85 | -2.31% | 15.90% | 200767 | 38502万 | 23.98 | 25.14 | -4.38 | 87 | 国华网安 | 2023-11-14 二 | 19.19 | 19.52 | 19.44 | 19.68 | 18.90 | -0.41% | 18.78% | 237133 | 46115万 | 24.55 | 25.73 | -4.49 | 88 | 国华网安 | 2023-11-13 一 | 19.00 | 19.15 | 19.52 | 19.69 | 18.42 | 1.93% | 22.82% | 288246 | 54985万 | 24.65 | 25.84 | -4.51 | 89 | 国华网安 | 2023-11-10 五 | 18.30 | 18.72 | 19.15 | 20.59 | 18.11 | 2.30% | 35.46% | 447863 | 86153万 | 24.18 | 25.35 | -4.42 | 90 | 国华网安 | 2023-11-09 四 | 16.89 | 17.02 | 18.72 | 18.72 | 16.88 | 9.99% | 18.45% | 233027 | 41667万 | 23.64 | 24.78 | -4.32 | 91 | 国华网安 | 2023-11-08 三 | 16.80 | 16.88 | 17.02 | 17.17 | 16.54 | 0.83% | 8.19% | 103463 | 17520万 | 21.49 | 22.53 | -3.93 | 92 | 国华网安 | 2023-11-07 二 | 16.80 | 16.73 | 16.88 | 16.97 | 16.60 | 0.90% | 5.47% | 69098 | 11624万 | 21.32 | 22.35 | -3.9 | 93 | 国华网安 | 2023-11-06 一 | 16.50 | 16.53 | 16.73 | 16.78 | 16.43 | 1.21% | 5.09% | 64235 | 10710万 | 21.13 | 22.15 | -3.86 | 94 | 国华网安 | 2023-11-03 五 | 16.40 | 16.32 | 16.53 | 16.71 | 16.26 | 1.29% | 4.86% | 61401 | 10124万 | 20.88 | 21.88 | -3.81 | 95 | 国华网安 | 2023-11-02 四 | 16.60 | 16.84 | 16.32 | 16.95 | 16.20 | -3.09% | 6.59% | 83217 | 13721万 | 20.61 | 21.6 | -3.77 | 96 | 国华网安 | 2023-11-01 三 | 16.80 | 17.35 | 16.84 | 17.39 | 16.74 | -2.94% | 8.38% | 105774 | 17883万 | 21.27 | 22.29 | -3.89 | 97 | 国华网安 | 2023-10-31 二 | 17.21 | 16.98 | 17.35 | 18.46 | 17.07 | 2.18% | 14.79% | 186728 | 32955万 | 21.91 | 22.97 | -4 | 98 | 国华网安 | 2023-10-30 一 | 16.66 | 16.64 | 16.98 | 17.15 | 16.29 | 2.04% | 7.21% | 91043 | 15344万 | 21.44 | 22.48 | -3.92 | 99 | 国华网安 | 2023-10-27 五 | 17.30 | 17.25 | 16.64 | 17.30 | 16.61 | -3.54% | 7.62% | 96178 | 16201万 | 21.01 | 22.03 | -3.75 | 100 | 国华网安 | 2023-10-26 四 | 16.92 | 17.10 | 17.25 | 17.45 | 16.65 | 0.88% | 9.31% | 117556 | 20093万 | 21.78 | 22.84 | -3.89 | 101 | 国华网安 | 2023-10-25 三 | 16.81 | 17.07 | 17.10 | 17.58 | 16.70 | 0.18% | 8.66% | 109415 | 18787万 | 21.6 | 22.64 | -3.85 | 102 | 国华网安 | 2023-10-24 二 | 16.14 | 16.31 | 17.07 | 17.60 | 16.01 | 4.66% | 10.50% | 132609 | 22437万 | 21.56 | 22.6 | -3.84 | 103 | 国华网安 | 2023-10-23 一 | 16.23 | 16.13 | 16.31 | 17.28 | 15.65 | 1.12% | 8.63% | 108960 | 17764万 | 20.6 | 21.59 | -3.67 | 104 | 国华网安 | 2023-10-20 五 | 17.05 | 17.06 | 16.13 | 17.05 | 16.00 | -5.45% | 7.97% | 100617 | 16439万 | 20.37 | 21.35 | -3.63 | 105 | 国华网安 | 2023-10-19 四 | 17.81 | 18.20 | 17.06 | 18.08 | 16.96 | -6.26% | 9.48% | 119724 | 21023万 | 21.54 | 22.58 | -3.84 | 106 | 国华网安 | 2023-10-18 三 | 17.89 | 17.95 | 18.20 | 18.55 | 16.80 | 1.39% | 15.08% | 190444 | 33519万 | 22.98 | 24.09 | -4.1 | 107 | 国华网安 | 2023-10-17 二 | 18.25 | 18.81 | 17.95 | 18.43 | 17.58 | -4.57% | 14.18% | 179136 | 32180万 | 22.67 | 23.76 | -4.04 | 108 | 国华网安 | 2023-10-16 一 | 17.66 | 17.94 | 18.81 | 19.50 | 17.20 | 4.85% | 22.98% | 290266 | 53366万 | 23.75 | 24.9 | -4.24 | 109 | 国华网安 | 2023-10-13 五 | 17.10 | 17.32 | 17.94 | 18.39 | 17.08 | 3.58% | 19.70% | 248839 | 44436万 | 22.66 | 23.75 | -4.04 | 110 | 国华网安 | 2023-10-12 四 | 17.00 | 17.56 | 17.32 | 17.76 | 17.00 | -1.37% | 13.18% | 166427 | 28849万 | 21.87 | 22.93 | -3.9 | 111 | 国华网安 | 2023-10-11 三 | 18.23 | 17.34 | 17.56 | 18.50 | 17.48 | 1.27% | 29.62% | 374027 | 66873万 | 22.18 | 23.25 | -3.96 | 112 | 国华网安 | 2023-10-10 二 | 15.93 | 15.76 | 17.34 | 17.34 | 15.84 | 10.03% | 12.30% | 155377 | 26742万 | 21.9 | 22.95 | -3.91 | 113 | 国华网安 | 2023-10-09 一 | 16.04 | 16.03 | 15.76 | 16.34 | 15.71 | -1.68% | 6.71% | 84680 | 13514万 | 19.9 | 20.86 | -3.55 | 114 | 国华网安 | 2023-09-28 四 | 15.91 | 16.15 | 16.03 | 16.78 | 15.87 | -0.74% | 8.29% | 104657 | 16956万 | 20.24 | 21.22 | -3.61 | 115 | 国华网安 | 2023-09-27 三 | 16.30 | 16.40 | 16.15 | 16.50 | 15.80 | -1.52% | 8.85% | 111722 | 17990万 | 20.4 | 21.38 | -3.64 | 116 | 国华网安 | 2023-09-26 二 | 16.75 | 16.74 | 16.40 | 16.75 | 16.27 | -2.03% | 7.97% | 100666 | 16584万 | 20.71 | 21.71 | -3.69 | 117 | 国华网安 | 2023-09-25 一 | 16.50 | 16.59 | 16.74 | 16.74 | 16.16 | 0.90% | 10.17% | 128472 | 21144万 | 21.14 | 22.16 | -3.77 | 118 | 国华网安 | 2023-09-22 五 | 16.35 | 16.51 | 16.59 | 16.62 | 15.95 | 0.48% | 12.40% | 156553 | 25509万 | 20.95 | 21.96 | -3.74 | 119 | 国华网安 | 2023-09-21 四 | 16.91 | 16.64 | 16.51 | 17.25 | 16.37 | -0.78% | 20.58% | 259875 | 43609万 | 20.85 | 21.86 | -3.72 | 120 | 国华网安 | 2023-09-20 三 | 15.15 | 15.13 | 16.64 | 16.64 | 15.15 | 9.98% | 5.60% | 70728 | 11630万 | 21.01 | 22.03 | -3.75 | 121 | 国华网安 | 2023-09-19 二 | 15.52 | 15.59 | 15.13 | 15.60 | 15.05 | -2.95% | 4.28% | 54111 | 8235万 | 19.11 | 20.03 | -3.41 | 122 | 国华网安 | 2023-09-18 一 | 15.40 | 15.31 | 15.59 | 16.06 | 15.31 | 1.83% | 5.45% | 68840 | 10818万 | 19.69 | 20.64 | -3.51 | 123 | 国华网安 | 2023-09-15 五 | 15.69 | 15.68 | 15.31 | 15.82 | 15.23 | -2.36% | 4.31% | 54493 | 8384万 | 19.33 | 20.27 | -3.45 | 124 | 国华网安 | 2023-09-14 四 | 15.82 | 15.97 | 15.68 | 16.10 | 15.63 | -1.82% | 3.53% | 44611 | 7064万 | 19.8 | 20.76 | -3.53 | 125 | 国华网安 | 2023-09-13 三 | 16.10 | 16.27 | 15.97 | 16.33 | 15.78 | -1.84% | 5.11% | 64507 | 10297万 | 20.17 | 21.14 | -3.6 | 126 | 国华网安 | 2023-09-12 二 | 16.45 | 16.42 | 16.27 | 16.90 | 16.26 | -0.91% | 6.02% | 75993 | 12532万 | 20.55 | 21.54 | -3.66 | 127 | 国华网安 | 2023-09-11 一 | 16.65 | 16.74 | 16.42 | 16.73 | 16.23 | -1.91% | 7.05% | 89052 | 14659万 | 20.74 | 21.74 | -3.7 | 128 | 国华网安 | 2023-09-08 五 | 16.48 | 16.85 | 16.74 | 17.50 | 16.48 | -0.65% | 8.13% | 102681 | 17436万 | 21.14 | 22.16 | -3.77 | 129 | 国华网安 | 2023-09-07 四 | 16.72 | 16.72 | 16.85 | 17.20 | 16.65 | 0.78% | 8.01% | 101173 | 17133万 | 21.28 | 22.31 | -3.8 | 130 | 国华网安 | 2023-09-06 三 | 16.67 | 16.74 | 16.72 | 16.77 | 16.32 | -0.12% | 5.54% | 69973 | 11603万 | 21.12 | 22.13 | -3.77 | 131 | 国华网安 | 2023-09-05 二 | 16.50 | 16.70 | 16.74 | 17.18 | 16.42 | 0.24% | 8.71% | 109964 | 18513万 | 21.14 | 22.16 | -3.77 | 132 | 国华网安 | 2023-09-04 一 | 16.30 | 16.30 | 16.70 | 16.72 | 16.30 | 2.45% | 5.53% | 69885 | 11544万 | 21.09 | 22.11 | -3.76 | 133 | 国华网安 | 2023-09-01 五 | 16.20 | 16.47 | 16.30 | 16.66 | 16.13 | -1.03% | 5.10% | 64455 | 10536万 | 20.58 | 21.58 | -3.67 | 134 | 国华网安 | 2023-08-31 四 | 16.53 | 16.53 | 16.47 | 17.09 | 16.11 | -0.36% | 7.73% | 97680 | 16154万 | 20.8 | 21.8 | -3.71 | 135 | 国华网安 | 2023-08-30 三 | 15.93 | 15.86 | 16.53 | 16.58 | 15.79 | 4.22% | 8.37% | 105713 | 17275万 | 20.88 | 21.88 | -3.72 | 136 | 国华网安 | 2023-08-29 二 | 15.21 | 15.28 | 15.86 | 15.94 | 15.12 | 3.80% | 8.17% | 103147 | 16235万 | 20.03 | 21 | -3.57 | 137 | 国华网安 | 2023-08-28 一 | 16.29 | 15.50 | 15.28 | 16.30 | 15.24 | -1.42% | 8.18% | 103300 | 16162万 | 19.3 | 20.23 | -3.44 | 138 | 国华网安 | 2023-08-25 五 | 16.36 | 16.97 | 15.50 | 16.60 | 15.38 | -8.66% | 12.88% | 162702 | 25751万 | 19.57 | 20.52 | -3.49 | 139 | 国华网安 | 2023-08-23 三 | 17.27 | 17.33 | 17.50 | 18.25 | 16.88 | 0.98% | 12.83% | 161994 | 28575万 | 22.1 | 23.17 | -3.93 | 140 | 国华网安 | 2023-08-22 二 | 16.80 | 16.78 | 17.33 | 17.40 | 16.71 | 3.28% | 9.48% | 119690 | 20441万 | 21.89 | 22.94 | -3.89 |
|
行情刷新 | 流通股东
|