| 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 | 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 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 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 | 56 | 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 | 57 | 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 | 58 | 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 | 59 | 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 | 60 | 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 | 61 | 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 | 62 | 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 | 63 | 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 | 64 | 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 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 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 | 71 | 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 | 72 | 国华网安 | 2023-08-21 一 | 16.64 | 16.65 | 16.78 | 17.35 | 16.52 | 0.78% | 7.91% | 99940 | 16953万 | 21.19 | 22.21 | -3.76 | 73 | 国华网安 | 2023-08-18 五 | 17.66 | 17.65 | 16.65 | 17.68 | 16.64 | -5.67% | 10.19% | 128633 | 21869万 | 21.03 | 22.04 | -3.74 | 74 | 国华网安 | 2023-08-17 四 | 17.45 | 17.50 | 17.65 | 17.70 | 17.03 | 0.86% | 8.81% | 111201 | 19354万 | 22.29 | 23.37 | -3.96 | 75 | 国华网安 | 2023-08-16 三 | 18.14 | 18.11 | 17.50 | 18.29 | 17.40 | -3.37% | 9.47% | 119578 | 21109万 | 22.1 | 23.17 | -3.93 | 76 | 国华网安 | 2023-08-15 二 | 18.70 | 18.59 | 18.11 | 18.70 | 17.95 | -2.58% | 9.89% | 124898 | 22664万 | 22.87 | 23.97 | -4.06 | 77 | 国华网安 | 2023-08-14 一 | 17.45 | 17.70 | 18.59 | 18.95 | 17.45 | 5.03% | 14.69% | 174655 | 31855万 | 22.11 | 24.61 | -4.17 | 78 | 国华网安 | 2023-08-11 五 | 18.60 | 18.69 | 17.70 | 18.92 | 17.65 | -5.30% | 14.09% | 167503 | 30528万 | 21.05 | 23.43 | -3.97 | 79 | 国华网安 | 2023-08-10 四 | 19.11 | 20.68 | 18.69 | 19.78 | 18.61 | -9.62% | 20.45% | 243191 | 46309万 | 22.23 | 24.74 | -4.19 | 80 | 国华网安 | 2023-08-09 三 | 19.70 | 20.05 | 20.68 | 22.06 | 19.43 | 3.14% | 22.24% | 264512 | 55702万 | 24.59 | 27.38 | -4.64 | 81 | 国华网安 | 2023-08-08 二 | 20.87 | 21.17 | 20.05 | 21.06 | 19.71 | -5.29% | 18.43% | 219186 | 44613万 | 23.84 | 26.54 | -4.5 | 82 | 国华网安 | 2023-08-07 一 | 19.75 | 20.20 | 21.17 | 21.40 | 19.48 | 4.80% | 24.61% | 292686 | 60458万 | 25.17 | 28.02 | -4.75 | 83 | 国华网安 | 2023-08-04 五 | 19.98 | 20.32 | 20.20 | 20.86 | 19.81 | -0.59% | 21.08% | 250707 | 50818万 | 24.02 | 26.74 | -4.53 | 84 | 国华网安 | 2023-08-03 四 | 19.69 | 19.68 | 20.32 | 21.05 | 19.22 | 3.25% | 26.87% | 319501 | 64642万 | 24.16 | 26.9 | -4.56 | 85 | 国华网安 | 2023-08-02 三 | 19.40 | 19.62 | 19.68 | 20.92 | 19.20 | 0.31% | 29.87% | 355264 | 71026万 | 23.4 | 26.05 | -4.42 | 86 | 国华网安 | 2023-08-01 二 | 18.10 | 17.84 | 19.62 | 19.62 | 18.00 | 9.98% | 23.60% | 280601 | 53307万 | 23.33 | 25.97 | -4.4 | 87 | 国华网安 | 2023-07-31 一 | 18.39 | 18.47 | 17.84 | 18.50 | 17.66 | -3.41% | 18.50% | 220007 | 39552万 | 21.21 | 23.62 | -4 | 88 | 国华网安 | 2023-07-28 五 | 19.01 | 18.90 | 18.47 | 19.82 | 17.88 | -2.28% | 23.16% | 275453 | 51745万 | 21.96 | 24.45 | -4.14 | 89 | 国华网安 | 2023-07-27 四 | 19.22 | 19.39 | 18.90 | 20.86 | 18.80 | -2.53% | 30.76% | 365816 | 72437万 | 22.48 | 25.02 | -4.24 | 90 | 国华网安 | 2023-07-26 三 | 17.43 | 17.63 | 19.39 | 19.39 | 17.11 | 9.98% | 30.69% | 364915 | 68272万 | 23.06 | 25.76 | -4.37 | 91 | 国华网安 | 2023-07-25 二 | 18.33 | 18.03 | 17.63 | 18.37 | 17.47 | -2.22% | 16.54% | 196738 | 35176万 | 20.97 | 23.42 | -3.97 | 92 | 国华网安 | 2023-07-24 一 | 17.30 | 18.50 | 18.03 | 18.50 | 17.30 | -2.54% | 15.97% | 189871 | 34163万 | 21.44 | 23.95 | -4.06 | 93 | 国华网安 | 2023-07-21 五 | 19.49 | 20.56 | 18.50 | 19.80 | 18.50 | -10.02% | 25.11% | 298632 | 55889万 | 22 | 24.58 | -4.17 | 94 | 国华网安 | 2023-07-19 三 | 21.01 | 22.26 | 20.08 | 22.20 | 20.03 | -9.79% | 37.57% | 446798 | 92959万 | 23.88 | 26.68 | -4.52 | 95 | 国华网安 | 2023-07-18 二 | 22.05 | 21.01 | 22.26 | 23.11 | 21.85 | 5.95% | 45.64% | 542752 | 122577万 | 26.47 | 29.57 | -5.01 | 96 | 国华网安 | 2023-07-17 一 | 21.01 | 19.10 | 21.01 | 21.01 | 21.01 | 10.00% | 1.39% | 16586 | 3485万 | 24.98 | 27.91 | -4.73 | 97 | 国华网安 | 2023-07-13 四 | 15.78 | 15.78 | 17.36 | 17.36 | 15.38 | 10.01% | 14.02% | 166765 | 28303万 | 20.64 | 23.06 | -3.91 | 98 | 国华网安 | 2023-07-12 三 | 16.82 | 16.81 | 15.78 | 17.30 | 15.35 | -6.13% | 19.91% | 236806 | 38268万 | 18.77 | 20.96 | -3.55 | 99 | 国华网安 | 2023-07-11 二 | 14.82 | 15.28 | 16.81 | 16.81 | 14.32 | 10.01% | 22.84% | 271584 | 41986万 | 19.99 | 22.33 | -3.78 | 100 | 国华网安 | 2023-07-10 一 | 16.36 | 16.98 | 15.28 | 17.37 | 15.28 | -10.01% | 19.93% | 236956 | 37884万 | 18.17 | 20.3 | -3.44 | 101 | 国华网安 | 2023-07-07 五 | 17.74 | 17.90 | 16.98 | 18.98 | 16.80 | -5.14% | 26.83% | 319080 | 57327万 | 20.19 | 22.56 | -3.82 | 102 | 国华网安 | 2023-07-06 四 | 16.70 | 16.27 | 17.90 | 17.90 | 16.70 | 10.02% | 9.47% | 112659 | 19809万 | 21.29 | 23.78 | -4.03 | 103 | 国华网安 | 2023-07-05 三 | 14.40 | 14.79 | 16.27 | 16.27 | 14.18 | 10.01% | 18.69% | 222249 | 33920万 | 19.35 | 21.61 | -3.66 | 104 | 国华网安 | 2023-07-04 二 | 13.50 | 13.83 | 14.79 | 15.21 | 13.40 | 6.94% | 18.06% | 214811 | 31864万 | 17.59 | 19.65 | -3.33 | 105 | 国华网安 | 2023-07-03 一 | 15.12 | 15.25 | 13.83 | 15.25 | 13.73 | -9.31% | 11.90% | 141466 | 19877万 | 16.45 | 18.37 | -3.11 | 106 | 国华网安 | 2023-06-30 五 | 15.50 | 15.99 | 15.25 | 16.20 | 14.99 | -4.63% | 10.33% | 122878 | 19101万 | 18.13 | 20.26 | -3.43 | 107 | 国华网安 | 2023-06-29 四 | 14.86 | 15.14 | 15.99 | 16.60 | 14.06 | 5.61% | 18.65% | 221751 | 33248万 | 19.01 | 21.24 | -3.6 | 108 | 国华网安 | 2023-06-28 三 | 14.80 | 13.76 | 15.14 | 15.14 | 14.46 | 10.03% | 5.06% | 60151 | 8933万 | 18 | 20.11 | -3.41 | 109 | ST国华 | 2023-06-26 一 | 13.89 | 14.17 | 13.76 | 14.50 | 13.72 | -2.89% | 3.37% | 40121 | 5656万 | 16.36 | 18.28 | -3.1 | 110 | ST国华 | 2023-06-21 三 | 14.80 | 14.92 | 14.17 | 15.19 | 14.17 | -5.03% | 4.37% | 51999 | 7506万 | 16.85 | 18.82 | -3.19 | 111 | ST国华 | 2023-06-20 二 | 15.68 | 15.68 | 14.92 | 15.73 | 14.90 | -4.85% | 3.15% | 37472 | 5636万 | 17.74 | 19.82 | -3.36 | 112 | ST国华 | 2023-06-19 一 | 16.00 | 15.66 | 15.68 | 16.00 | 15.30 | 0.13% | 2.81% | 33454 | 5215万 | 18.65 | 20.83 | -3.53 | 113 | ST国华 | 2023-06-16 五 | 14.79 | 14.91 | 15.66 | 15.66 | 14.78 | 5.03% | 2.77% | 32942 | 5070万 | 18.62 | 20.8 | -3.53 | 114 | ST国华 | 2023-06-15 四 | 14.14 | 14.20 | 14.91 | 14.91 | 14.14 | 5.00% | 5.91% | 70229 | 10381万 | 17.73 | 19.81 | -3.36 | 115 | ST国华 | 2023-06-14 三 | 14.68 | 14.48 | 14.20 | 15.20 | 14.10 | -1.93% | 7.57% | 89968 | 13247万 | 16.89 | 18.86 | -3.2 | 116 | ST国华 | 2023-06-13 二 | 14.26 | 14.40 | 14.48 | 14.88 | 14.08 | 0.56% | 5.38% | 63999 | 9279万 | 17.22 | 19.24 | -3.26 | 117 | ST国华 | 2023-06-12 一 | 15.04 | 15.16 | 14.40 | 15.08 | 14.40 | -5.01% | 3.10% | 36812 | 5348万 | 17.12 | 19.13 | -3.24 | 118 | ST国华 | 2023-06-09 五 | 15.09 | 15.09 | 15.16 | 15.46 | 14.56 | 0.46% | 3.97% | 47251 | 7113万 | 18.03 | 20.14 | -3.41 | 119 | ST国华 | 2023-06-08 四 | 15.41 | 15.88 | 15.09 | 15.87 | 15.09 | -4.97% | 3.93% | 46729 | 7131万 | 17.94 | 20.05 | -3.4 | 120 | ST国华 | 2023-06-07 三 | 15.56 | 15.29 | 15.88 | 16.05 | 14.86 | 3.86% | 6.99% | 83127 | 12965万 | 18.88 | 21.1 | -3.58 | 121 | ST国华 | 2023-06-06 二 | 14.77 | 14.56 | 15.29 | 15.29 | 14.77 | 5.01% | 3.33% | 39561 | 5987万 | 18.18 | 20.31 | -3.44 | 122 | ST国华 | 2023-06-05 一 | 13.74 | 13.87 | 14.56 | 14.56 | 13.74 | 4.97% | 4.54% | 53988 | 7816万 | 17.31 | 19.34 | -3.28 | 123 | ST国华 | 2023-06-02 五 | 13.50 | 13.84 | 13.87 | 14.22 | 13.22 | 0.22% | 5.38% | 63989 | 8741万 | 16.49 | 18.43 | -3.12 | 124 | ST国华 | 2023-06-01 四 | 13.32 | 13.38 | 13.84 | 14.05 | 13.32 | 3.44% | 9.22% | 109594 | 15201万 | 16.46 | 18.39 | -3.12 | 125 | ST国华 | 2023-05-31 三 | 14.64 | 14.04 | 13.38 | 14.67 | 13.34 | -4.70% | 9.60% | 114115 | 15748万 | 15.91 | 17.78 | -3.01 | 126 | ST国华 | 2023-05-30 二 | 13.77 | 13.37 | 14.04 | 14.04 | 13.56 | 5.01% | 1.46% | 17361 | 2408万 | 16.7 | 18.65 | -3.16 | 127 | ST国华 | 2023-05-29 一 | 13.20 | 12.73 | 13.37 | 13.37 | 12.83 | 5.03% | 5.12% | 60874 | 8034万 | 15.9 | 17.76 | -3.01 | 128 | ST国华 | 2023-05-26 五 | 12.32 | 12.12 | 12.73 | 12.73 | 12.04 | 5.03% | 3.96% | 47095 | 5849万 | 15.14 | 16.91 | -2.87 | 129 | ST国华 | 2023-05-25 四 | 12.12 | 11.54 | 12.12 | 12.12 | 11.85 | 5.03% | 4.27% | 50802 | 6150万 | 14.41 | 16.1 | -2.73 | 130 | ST国华 | 2023-05-24 三 | 11.41 | 11.45 | 11.54 | 11.84 | 11.27 | 0.79% | 2.42% | 28750 | 3336万 | 13.72 | 15.33 | -2.6 | 131 | ST国华 | 2023-05-23 二 | 10.96 | 11.08 | 11.45 | 11.62 | 10.96 | 3.34% | 2.67% | 31703 | 3616万 | 13.62 | 15.21 | -2.58 | 132 | ST国华 | 2023-05-22 一 | 10.70 | 10.81 | 11.08 | 11.14 | 10.68 | 2.50% | 1.58% | 18753 | 2064万 | 13.18 | 14.72 | -2.49 | 133 | ST国华 | 2023-05-19 五 | 10.74 | 10.74 | 10.81 | 10.87 | 10.56 | 0.65% | 1.74% | 20650 | 2212万 | 12.85 | 14.36 | -2.43 | 134 | ST国华 | 2023-05-18 四 | 10.24 | 10.28 | 10.74 | 10.74 | 10.24 | 4.47% | 2.05% | 24424 | 2581万 | 12.77 | 14.27 | -2.42 | 135 | ST国华 | 2023-05-17 三 | 10.12 | 10.24 | 10.28 | 10.42 | 10.02 | 0.39% | 1.35% | 16103 | 1656万 | 12.22 | 13.66 | -2.31 | 136 | ST国华 | 2023-05-16 二 | 10.70 | 10.77 | 10.24 | 10.73 | 10.23 | -4.92% | 2.77% | 32926 | 3392万 | 12.18 | 13.6 | -2.31 | 137 | ST国华 | 2023-05-15 一 | 10.74 | 10.66 | 10.77 | 10.77 | 10.53 | 1.03% | 1.01% | 12040 | 1283万 | 12.81 | 14.31 | -2.42 | 138 | ST国华 | 2023-05-12 五 | 10.63 | 10.61 | 10.66 | 10.87 | 10.61 | 0.47% | 1.87% | 22275 | 2384万 | 12.68 | 14.16 | -2.4 | 139 | ST国华 | 2023-05-11 四 | 10.37 | 10.22 | 10.61 | 10.73 | 10.37 | 3.82% | 2.92% | 34739 | 3709万 | 12.62 | 14.1 | -2.39 | 140 | ST国华 | 2023-05-10 三 | 10.15 | 10.15 | 10.22 | 10.37 | 10.09 | 0.69% | 1.53% | 18236 | 1868万 | 12.15 | 13.58 | -2.3 | 141 | ST国华 | 2023-05-09 二 | 10.39 | 10.68 | 10.15 | 10.47 | 10.15 | -4.96% | 4.53% | 53888 | 5504万 | 12.07 | 13.48 | -2.29 | 142 | ST国华 | 2023-05-08 一 | 11.14 | 11.24 | 10.68 | 11.38 | 10.68 | -4.98% | 2.63% | 31242 | 3424万 | 12.7 | 14.19 | -2.4 | 143 | ST国华 | 2023-05-05 五 | 11.06 | 11.03 | 11.24 | 11.37 | 10.96 | 1.90% | 4.76% | 56655 | 6292万 | 13.37 | 14.93 | -2.53 | 144 | ST国华 | 2023-05-04 四 | 11.03 | 10.50 | 11.03 | 11.03 | 10.94 | 5.05% | 4.64% | 55155 | 6080万 | 13.12 | 14.65 | -2.48 | 145 | ST国华 | 2023-04-28 五 | 10.54 | 10.51 | 10.50 | 10.79 | 10.41 | -0.10% | 3.36% | 40005 | 4243万 | 12.49 | 13.95 | -2.33 | 146 | ST国华 | 2023-04-27 四 | 10.32 | 10.23 | 10.51 | 10.74 | 10.21 | 2.74% | 3.40% | 40385 | 4289万 | 12.5 | 13.96 | -2.33 | 147 | ST国华 | 2023-04-26 三 | 10.17 | 10.28 | 10.23 | 10.43 | 9.93 | -0.49% | 2.47% | 29323 | 2981万 | 12.17 | 13.59 | -2.27 | 148 | ST国华 | 2023-04-25 二 | 10.84 | 10.82 | 10.28 | 10.84 | 10.28 | -4.99% | 3.35% | 39824 | 4156万 | 12.22 | 13.66 | -2.28 | 149 | ST国华 | 2023-04-24 一 | 10.60 | 10.57 | 10.82 | 10.94 | 10.40 | 2.37% | 3.15% | 37478 | 3997万 | 12.87 | 14.37 | -2.4 | 150 | ST国华 | 2023-04-21 五 | 11.01 | 11.04 | 10.57 | 11.14 | 10.50 | -4.26% | 4.45% | 52974 | 5729万 | 12.57 | 14.04 | -2.34 | 151 | ST国华 | 2023-04-20 四 | 11.20 | 10.95 | 11.04 | 11.43 | 10.72 | 0.82% | 6.80% | 80807 | 8991万 | 13.13 | 14.67 | -2.45 | 152 | ST国华 | 2023-04-19 三 | 10.38 | 10.43 | 10.95 | 10.95 | 10.38 | 4.99% | 3.41% | 40568 | 4402万 | 13.02 | 14.55 | -2.43 | 153 | ST国华 | 2023-04-18 二 | 10.26 | 10.28 | 10.43 | 10.46 | 10.18 | 1.46% | 2.10% | 25010 | 2582万 | 12.4 | 13.86 | -2.31 | 154 | ST国华 | 2023-04-17 一 | 10.03 | 10.04 | 10.28 | 10.54 | 10.01 | 2.39% | 3.43% | 40813 | 4206万 | 12.22 | 13.66 | -2.28 | 155 | ST国华 | 2023-04-14 五 | 10.12 | 10.12 | 10.04 | 10.18 | 9.89 | -0.79% | 2.37% | 28161 | 2817万 | 11.94 | 13.34 | -2.22 | 156 | ST国华 | 2023-04-13 四 | 10.07 | 10.06 | 10.12 | 10.23 | 10.00 | 0.60% | 1.65% | 19624 | 1988万 | 12.03 | 13.44 | -2.24 | 157 | ST国华 | 2023-04-12 三 | 9.88 | 9.90 | 10.06 | 10.17 | 9.88 | 1.62% | 1.91% | 22748 | 2287万 | 11.96 | 13.36 | -2.23 | 158 | ST国华 | 2023-04-11 二 | 9.81 | 9.84 | 9.90 | 9.92 | 9.67 | 0.61% | 0.73% | 8661 | 849万 | 11.77 | 13.15 | -2.19 | 159 | ST国华 | 2023-04-10 一 | 10.00 | 9.96 | 9.84 | 10.01 | 9.73 | -1.20% | 1.47% | 17469 | 1714万 | 11.7 | 13.07 | -2.18 | 160 | ST国华 | 2023-04-07 五 | 9.66 | 9.65 | 9.96 | 10.00 | 9.60 | 3.21% | 1.41% | 16780 | 1648万 | 11.84 | 13.23 | -2.21 | 161 | ST国华 | 2023-04-06 四 | 9.77 | 9.76 | 9.65 | 9.78 | 9.58 | -1.13% | 1.80% | 21444 | 2071万 | 11.48 | 12.82 | -2.14 | 162 | ST国华 | 2023-04-04 二 | 10.13 | 10.14 | 9.76 | 10.19 | 9.74 | -3.75% | 3.25% | 38703 | 3817万 | 11.61 | 12.97 | -2.16 | 163 | ST国华 | 2023-04-03 一 | 9.97 | 9.90 | 10.14 | 10.21 | 9.95 | 2.42% | 1.41% | 16754 | 1692万 | 12.06 | 13.47 | -2.25 | 164 | ST国华 | 2023-03-31 五 | 9.75 | 9.73 | 9.90 | 9.92 | 9.74 | 1.75% | 0.74% | 8749 | 864万 | 11.77 | 13.15 | -2.19 | 165 | ST国华 | 2023-03-30 四 | 9.85 | 9.89 | 9.73 | 9.97 | 9.66 | -1.62% | 1.25% | 14814 | 1446万 | 11.57 | 12.93 | -2.16 | 166 | ST国华 | 2023-03-29 三 | 9.99 | 9.99 | 9.89 | 9.99 | 9.86 | -1.00% | 1.03% | 12207 | 1211万 | 11.76 | 13.14 | -2.19 | 167 | ST国华 | 2023-03-28 二 | 10.02 | 10.03 | 9.99 | 10.13 | 9.88 | -0.40% | 1.34% | 15943 | 1591万 | 11.88 | 13.27 | -2.21 | 168 | ST国华 | 2023-03-27 一 | 10.35 | 10.21 | 10.03 | 10.48 | 9.96 | -1.76% | 2.28% | 27143 | 2751万 | 11.93 | 13.32 | -2.22 | 169 | ST国华 | 2023-03-24 五 | 10.10 | 10.09 | 10.21 | 10.37 | 10.10 | 1.19% | 2.33% | 27652 | 2831万 | 12.14 | 13.56 | -2.26 | 170 | ST国华 | 2023-03-23 四 | 9.84 | 9.82 | 10.09 | 10.18 | 9.84 | 2.75% | 2.03% | 24100 | 2422万 | 12 | 13.4 | -2.24 | 171 | ST国华 | 2023-03-22 三 | 9.77 | 9.78 | 9.82 | 9.87 | 9.76 | 0.41% | 0.64% | 7574 | 744万 | 11.68 | 13.05 | -2.18 |
|
行情刷新 | 流通股东




 |