20:56:27
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2023-12-08 五17.3117.2917.2017.4717.00-0.52%4.33%547249425万21.7222.77-3.97
2国华网安2023-12-07 四17.0117.0217.2917.3816.881.59%3.97%501938653万21.8422.89-3.99
3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
4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
5国华网安2023-12-04 一17.7017.9218.1318.4517.701.17%6.36%8026114598万22.924-4.18
6国华网安2023-12-01 五17.4817.3517.9218.2017.413.29%7.09%8949715959万22.6323.72-4.14
7国华网安2023-11-30 四17.5217.5217.3517.6117.15-0.97%4.25%537219301万21.9122.97-4
8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
9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
10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
11国华网安2023-11-23 四17.9918.1318.6919.4017.703.09%14.03%17723032800万23.624.74-4.31
12国华网安2023-11-22 三18.2718.4518.1318.6018.13-1.73%5.97%7541513834万22.924-4.18
13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
14国华网安2023-11-20 一19.1318.5518.9419.2618.752.10%12.06%15230828910万23.9225.07-4.37
15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
16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
17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
18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
19国华网安2023-11-13 一19.0019.1519.5219.6918.421.93%22.82%28824654985万24.6525.84-4.51
20国华网安2023-11-10 五18.3018.7219.1520.5918.112.30%35.46%44786386153万24.1825.35-4.42
21国华网安2023-11-09 四16.8917.0218.7218.7216.889.99%18.45%23302741667万23.6424.78-4.32
22国华网安2023-11-08 三16.8016.8817.0217.1716.540.83%8.19%10346317520万21.4922.53-3.93
23国华网安2023-11-07 二16.8016.7316.8816.9716.600.90%5.47%6909811624万21.3222.35-3.9
24国华网安2023-11-06 一16.5016.5316.7316.7816.431.21%5.09%6423510710万21.1322.15-3.86
25国华网安2023-11-03 五16.4016.3216.5316.7116.261.29%4.86%6140110124万20.8821.88-3.81
26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
27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
28国华网安2023-10-31 二17.2116.9817.3518.4617.072.18%14.79%18672832955万21.9122.97-4
29国华网安2023-10-30 一16.6616.6416.9817.1516.292.04%7.21%9104315344万21.4422.48-3.92
30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
31国华网安2023-10-26 四16.9217.1017.2517.4516.650.88%9.31%11755620093万21.7822.84-3.89
32国华网安2023-10-25 三16.8117.0717.1017.5816.700.18%8.66%10941518787万21.622.64-3.85
33国华网安2023-10-24 二16.1416.3117.0717.6016.014.66%10.50%13260922437万21.5622.6-3.84
34国华网安2023-10-23 一16.2316.1316.3117.2815.651.12%8.63%10896017764万20.621.59-3.67
35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
36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
37国华网安2023-10-18 三17.8917.9518.2018.5516.801.39%15.08%19044433519万22.9824.09-4.1
38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
39国华网安2023-10-16 一17.6617.9418.8119.5017.204.85%22.98%29026653366万23.7524.9-4.24
40国华网安2023-10-13 五17.1017.3217.9418.3917.083.58%19.70%24883944436万22.6623.75-4.04
41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
42国华网安2023-10-11 三18.2317.3417.5618.5017.481.27%29.62%37402766873万22.1823.25-3.96
43国华网安2023-10-10 二15.9315.7617.3417.3415.8410.03%12.30%15537726742万21.922.95-3.91
44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
45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
46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
47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
48国华网安2023-09-25 一16.5016.5916.7416.7416.160.90%10.17%12847221144万21.1422.16-3.77
49国华网安2023-09-22 五16.3516.5116.5916.6215.950.48%12.40%15655325509万20.9521.96-3.74
50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
51国华网安2023-09-20 三15.1515.1316.6416.6415.159.98%5.60%7072811630万21.0122.03-3.75
52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
53国华网安2023-09-18 一15.4015.3115.5916.0615.311.83%5.45%6884010818万19.6920.64-3.51
54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
55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
56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
57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
58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
59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
60国华网安2023-09-07 四16.7216.7216.8517.2016.650.78%8.01%10117317133万21.2822.31-3.8
61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
62国华网安2023-09-05 二16.5016.7016.7417.1816.420.24%8.71%10996418513万21.1422.16-3.77
63国华网安2023-09-04 一16.3016.3016.7016.7216.302.45%5.53%6988511544万21.0922.11-3.76
64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
65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
66国华网安2023-08-30 三15.9315.8616.5316.5815.794.22%8.37%10571317275万20.8821.88-3.72
67国华网安2023-08-29 二15.2115.2815.8615.9415.123.80%8.17%10314716235万20.0321-3.57
68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
69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
70国华网安2023-08-23 三17.2717.3317.5018.2516.880.98%12.83%16199428575万22.123.17-3.93
71国华网安2023-08-22 二16.8016.7817.3317.4016.713.28%9.48%11969020441万21.8922.94-3.89
72国华网安2023-08-21 一16.6416.6516.7817.3516.520.78%7.91%9994016953万21.1922.21-3.76
73国华网安2023-08-18 五17.6617.6516.6517.6816.64-5.67%10.19%12863321869万21.0322.04-3.74
74国华网安2023-08-17 四17.4517.5017.6517.7017.030.86%8.81%11120119354万22.2923.37-3.96
75国华网安2023-08-16 三18.1418.1117.5018.2917.40-3.37%9.47%11957821109万22.123.17-3.93
76国华网安2023-08-15 二18.7018.5918.1118.7017.95-2.58%9.89%12489822664万22.8723.97-4.06
77国华网安2023-08-14 一17.4517.7018.5918.9517.455.03%14.69%17465531855万22.1124.61-4.17
78国华网安2023-08-11 五18.6018.6917.7018.9217.65-5.30%14.09%16750330528万21.0523.43-3.97
79国华网安2023-08-10 四19.1120.6818.6919.7818.61-9.62%20.45%24319146309万22.2324.74-4.19
80国华网安2023-08-09 三19.7020.0520.6822.0619.433.14%22.24%26451255702万24.5927.38-4.64
81国华网安2023-08-08 二20.8721.1720.0521.0619.71-5.29%18.43%21918644613万23.8426.54-4.5
82国华网安2023-08-07 一19.7520.2021.1721.4019.484.80%24.61%29268660458万25.1728.02-4.75
83国华网安2023-08-04 五19.9820.3220.2020.8619.81-0.59%21.08%25070750818万24.0226.74-4.53
84国华网安2023-08-03 四19.6919.6820.3221.0519.223.25%26.87%31950164642万24.1626.9-4.56
85国华网安2023-08-02 三19.4019.6219.6820.9219.200.31%29.87%35526471026万23.426.05-4.42
86国华网安2023-08-01 二18.1017.8419.6219.6218.009.98%23.60%28060153307万23.3325.97-4.4
87国华网安2023-07-31 一18.3918.4717.8418.5017.66-3.41%18.50%22000739552万21.2123.62-4
88国华网安2023-07-28 五19.0118.9018.4719.8217.88-2.28%23.16%27545351745万21.9624.45-4.14
89国华网安2023-07-27 四19.2219.3918.9020.8618.80-2.53%30.76%36581672437万22.4825.02-4.24
90国华网安2023-07-26 三17.4317.6319.3919.3917.119.98%30.69%36491568272万23.0625.76-4.37
91国华网安2023-07-25 二18.3318.0317.6318.3717.47-2.22%16.54%19673835176万20.9723.42-3.97
92国华网安2023-07-24 一17.3018.5018.0318.5017.30-2.54%15.97%18987134163万21.4423.95-4.06
93国华网安2023-07-21 五19.4920.5618.5019.8018.50-10.02%25.11%29863255889万2224.58-4.17
94国华网安2023-07-19 三21.0122.2620.0822.2020.03-9.79%37.57%44679892959万23.8826.68-4.52
95国华网安2023-07-18 二22.0521.0122.2623.1121.855.95%45.64%542752122577万26.4729.57-5.01
96国华网安2023-07-17 一21.0119.1021.0121.0121.0110.00%1.39%165863485万24.9827.91-4.73
97国华网安2023-07-13 四15.7815.7817.3617.3615.3810.01%14.02%16676528303万20.6423.06-3.91
98国华网安2023-07-12 三16.8216.8115.7817.3015.35-6.13%19.91%23680638268万18.7720.96-3.55
99国华网安2023-07-11 二14.8215.2816.8116.8114.3210.01%22.84%27158441986万19.9922.33-3.78
100国华网安2023-07-10 一16.3616.9815.2817.3715.28-10.01%19.93%23695637884万18.1720.3-3.44
101国华网安2023-07-07 五17.7417.9016.9818.9816.80-5.14%26.83%31908057327万20.1922.56-3.82
102国华网安2023-07-06 四16.7016.2717.9017.9016.7010.02%9.47%11265919809万21.2923.78-4.03
103国华网安2023-07-05 三14.4014.7916.2716.2714.1810.01%18.69%22224933920万19.3521.61-3.66
104国华网安2023-07-04 二13.5013.8314.7915.2113.406.94%18.06%21481131864万17.5919.65-3.33
105国华网安2023-07-03 一15.1215.2513.8315.2513.73-9.31%11.90%14146619877万16.4518.37-3.11
106国华网安2023-06-30 五15.5015.9915.2516.2014.99-4.63%10.33%12287819101万18.1320.26-3.43
107国华网安2023-06-29 四14.8615.1415.9916.6014.065.61%18.65%22175133248万19.0121.24-3.6
108国华网安2023-06-28 三14.8013.7615.1415.1414.4610.03%5.06%601518933万1820.11-3.41
109ST国华2023-06-26 一13.8914.1713.7614.5013.72-2.89%3.37%401215656万16.3618.28-3.1
110ST国华2023-06-21 三14.8014.9214.1715.1914.17-5.03%4.37%519997506万16.8518.82-3.19
111ST国华2023-06-20 二15.6815.6814.9215.7314.90-4.85%3.15%374725636万17.7419.82-3.36
112ST国华2023-06-19 一16.0015.6615.6816.0015.300.13%2.81%334545215万18.6520.83-3.53
113ST国华2023-06-16 五14.7914.9115.6615.6614.785.03%2.77%329425070万18.6220.8-3.53
114ST国华2023-06-15 四14.1414.2014.9114.9114.145.00%5.91%7022910381万17.7319.81-3.36
115ST国华2023-06-14 三14.6814.4814.2015.2014.10-1.93%7.57%8996813247万16.8918.86-3.2
116ST国华2023-06-13 二14.2614.4014.4814.8814.080.56%5.38%639999279万17.2219.24-3.26
117ST国华2023-06-12 一15.0415.1614.4015.0814.40-5.01%3.10%368125348万17.1219.13-3.24
118ST国华2023-06-09 五15.0915.0915.1615.4614.560.46%3.97%472517113万18.0320.14-3.41
119ST国华2023-06-08 四15.4115.8815.0915.8715.09-4.97%3.93%467297131万17.9420.05-3.4
120ST国华2023-06-07 三15.5615.2915.8816.0514.863.86%6.99%8312712965万18.8821.1-3.58
121ST国华2023-06-06 二14.7714.5615.2915.2914.775.01%3.33%395615987万18.1820.31-3.44
122ST国华2023-06-05 一13.7413.8714.5614.5613.744.97%4.54%539887816万17.3119.34-3.28
123ST国华2023-06-02 五13.5013.8413.8714.2213.220.22%5.38%639898741万16.4918.43-3.12
124ST国华2023-06-01 四13.3213.3813.8414.0513.323.44%9.22%10959415201万16.4618.39-3.12
125ST国华2023-05-31 三14.6414.0413.3814.6713.34-4.70%9.60%11411515748万15.9117.78-3.01
126ST国华2023-05-30 二13.7713.3714.0414.0413.565.01%1.46%173612408万16.718.65-3.16
127ST国华2023-05-29 一13.2012.7313.3713.3712.835.03%5.12%608748034万15.917.76-3.01
128ST国华2023-05-26 五12.3212.1212.7312.7312.045.03%3.96%470955849万15.1416.91-2.87
129ST国华2023-05-25 四12.1211.5412.1212.1211.855.03%4.27%508026150万14.4116.1-2.73
130ST国华2023-05-24 三11.4111.4511.5411.8411.270.79%2.42%287503336万13.7215.33-2.6
131ST国华2023-05-23 二10.9611.0811.4511.6210.963.34%2.67%317033616万13.6215.21-2.58
132ST国华2023-05-22 一10.7010.8111.0811.1410.682.50%1.58%187532064万13.1814.72-2.49
133ST国华2023-05-19 五10.7410.7410.8110.8710.560.65%1.74%206502212万12.8514.36-2.43
134ST国华2023-05-18 四10.2410.2810.7410.7410.244.47%2.05%244242581万12.7714.27-2.42
135ST国华2023-05-17 三10.1210.2410.2810.4210.020.39%1.35%161031656万12.2213.66-2.31
136ST国华2023-05-16 二10.7010.7710.2410.7310.23-4.92%2.77%329263392万12.1813.6-2.31
137ST国华2023-05-15 一10.7410.6610.7710.7710.531.03%1.01%120401283万12.8114.31-2.42
138ST国华2023-05-12 五10.6310.6110.6610.8710.610.47%1.87%222752384万12.6814.16-2.4
139ST国华2023-05-11 四10.3710.2210.6110.7310.373.82%2.92%347393709万12.6214.1-2.39
140ST国华2023-05-10 三10.1510.1510.2210.3710.090.69%1.53%182361868万12.1513.58-2.3
141ST国华2023-05-09 二10.3910.6810.1510.4710.15-4.96%4.53%538885504万12.0713.48-2.29
142ST国华2023-05-08 一11.1411.2410.6811.3810.68-4.98%2.63%312423424万12.714.19-2.4
143ST国华2023-05-05 五11.0611.0311.2411.3710.961.90%4.76%566556292万13.3714.93-2.53
144ST国华2023-05-04 四11.0310.5011.0311.0310.945.05%4.64%551556080万13.1214.65-2.48
145ST国华2023-04-28 五10.5410.5110.5010.7910.41-0.10%3.36%400054243万12.4913.95-2.33
146ST国华2023-04-27 四10.3210.2310.5110.7410.212.74%3.40%403854289万12.513.96-2.33
147ST国华2023-04-26 三10.1710.2810.2310.439.93-0.49%2.47%293232981万12.1713.59-2.27
148ST国华2023-04-25 二10.8410.8210.2810.8410.28-4.99%3.35%398244156万12.2213.66-2.28
149ST国华2023-04-24 一10.6010.5710.8210.9410.402.37%3.15%374783997万12.8714.37-2.4
150ST国华2023-04-21 五11.0111.0410.5711.1410.50-4.26%4.45%529745729万12.5714.04-2.34
151ST国华2023-04-20 四11.2010.9511.0411.4310.720.82%6.80%808078991万13.1314.67-2.45
152ST国华2023-04-19 三10.3810.4310.9510.9510.384.99%3.41%405684402万13.0214.55-2.43
153ST国华2023-04-18 二10.2610.2810.4310.4610.181.46%2.10%250102582万12.413.86-2.31
154ST国华2023-04-17 一10.0310.0410.2810.5410.012.39%3.43%408134206万12.2213.66-2.28
155ST国华2023-04-14 五10.1210.1210.0410.189.89-0.79%2.37%281612817万11.9413.34-2.22
156ST国华2023-04-13 四10.0710.0610.1210.2310.000.60%1.65%196241988万12.0313.44-2.24
157ST国华2023-04-12 三9.889.9010.0610.179.881.62%1.91%227482287万11.9613.36-2.23
158ST国华2023-04-11 二9.819.849.909.929.670.61%0.73%8661849万11.7713.15-2.19
159ST国华2023-04-10 一10.009.969.8410.019.73-1.20%1.47%174691714万11.713.07-2.18
160ST国华2023-04-07 五9.669.659.9610.009.603.21%1.41%167801648万11.8413.23-2.21
161ST国华2023-04-06 四9.779.769.659.789.58-1.13%1.80%214442071万11.4812.82-2.14
162ST国华2023-04-04 二10.1310.149.7610.199.74-3.75%3.25%387033817万11.6112.97-2.16
163ST国华2023-04-03 一9.979.9010.1410.219.952.42%1.41%167541692万12.0613.47-2.25
164ST国华2023-03-31 五9.759.739.909.929.741.75%0.74%8749864万11.7713.15-2.19
165ST国华2023-03-30 四9.859.899.739.979.66-1.62%1.25%148141446万11.5712.93-2.16
166ST国华2023-03-29 三9.999.999.899.999.86-1.00%1.03%122071211万11.7613.14-2.19
167ST国华2023-03-28 二10.0210.039.9910.139.88-0.40%1.34%159431591万11.8813.27-2.21
168ST国华2023-03-27 一10.3510.2110.0310.489.96-1.76%2.28%271432751万11.9313.32-2.22
169ST国华2023-03-24 五10.1010.0910.2110.3710.101.19%2.33%276522831万12.1413.56-2.26
170ST国华2023-03-23 四9.849.8210.0910.189.842.75%2.03%241002422万1213.4-2.24
171ST国华2023-03-22 三9.779.789.829.879.760.41%0.64%7574744万11.6813.05-2.18

  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:快速100 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