| 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 | *ST国华 | 2025-06-23 一 | 8.55 | 8.57 | 8.75 | 8.84 | 8.40 | 2.10% | 3.08% | 38950 | 3351万 | 11.05 | 11.58 | -8.74 | 2 | *ST国华 | 2025-06-20 五 | 8.92 | 8.90 | 8.57 | 8.97 | 8.52 | -3.71% | 3.29% | 41510 | 3594万 | 10.82 | 11.34 | -8.56 | 3 | *ST国华 | 2025-06-19 四 | 9.18 | 9.20 | 8.90 | 9.30 | 8.85 | -3.26% | 3.74% | 47222 | 4274万 | 11.24 | 11.78 | -8.89 | 4 | *ST国华 | 2025-06-18 三 | 9.40 | 9.42 | 9.20 | 9.41 | 9.08 | -2.34% | 3.79% | 47911 | 4416万 | 11.62 | 12.18 | -9.19 | 5 | *ST国华 | 2025-06-17 二 | 9.44 | 9.50 | 9.42 | 9.62 | 9.33 | -0.84% | 2.79% | 35213 | 3335万 | 11.9 | 12.47 | -9.41 | 6 | *ST国华 | 2025-06-16 一 | 9.20 | 9.31 | 9.50 | 9.55 | 9.20 | 2.04% | 3.59% | 45318 | 4275万 | 12 | 12.58 | -9.49 | 7 | *ST国华 | 2025-06-13 五 | 9.75 | 9.80 | 9.31 | 9.80 | 9.31 | -5.00% | 6.43% | 81258 | 7667万 | 11.76 | 12.32 | -9.3 | 8 | *ST国华 | 2025-06-12 四 | 10.10 | 10.10 | 9.80 | 10.19 | 9.72 | -2.97% | 6.07% | 76712 | 7614万 | 12.38 | 12.97 | -9.79 | 9 | *ST国华 | 2025-06-11 三 | 9.83 | 9.82 | 10.10 | 10.11 | 9.81 | 2.85% | 5.06% | 63842 | 6383万 | 12.76 | 13.37 | -10.09 | 10 | *ST国华 | 2025-06-10 二 | 9.90 | 9.96 | 9.82 | 10.05 | 9.67 | -1.41% | 7.56% | 95515 | 9407万 | 12.4 | 13 | -9.81 | 11 | *ST国华 | 2025-06-09 一 | 9.90 | 9.89 | 9.96 | 10.15 | 9.74 | 0.71% | 5.26% | 66381 | 6592万 | 12.58 | 13.19 | -9.95 | 12 | *ST国华 | 2025-06-06 五 | 9.86 | 9.86 | 9.89 | 10.02 | 9.75 | 0.30% | 4.40% | 55555 | 5488万 | 12.49 | 13.09 | -9.88 | 13 | *ST国华 | 2025-06-05 四 | 10.10 | 10.12 | 9.86 | 10.25 | 9.74 | -2.57% | 5.72% | 72174 | 7209万 | 12.45 | 13.05 | -9.85 | 14 | *ST国华 | 2025-06-04 三 | 10.18 | 10.26 | 10.12 | 10.40 | 10.00 | -1.36% | 5.58% | 70462 | 7155万 | 12.78 | 13.4 | -10.11 | 15 | *ST国华 | 2025-06-03 二 | 10.25 | 10.38 | 10.26 | 10.70 | 10.13 | -1.16% | 7.33% | 92582 | 9644万 | 12.96 | 13.58 | -10.25 | 16 | *ST国华 | 2025-05-30 五 | 9.59 | 9.89 | 10.38 | 10.38 | 9.59 | 4.95% | 9.63% | 121612 | 12288万 | 13.11 | 13.74 | -10.37 | 17 | *ST国华 | 2025-05-20 二 | 8.70 | 8.59 | 9.02 | 9.02 | 8.66 | 5.01% | 9.69% | 122339 | 10940万 | 11.39 | 11.94 | -9.01 | 18 | *ST国华 | 2025-05-19 一 | 8.45 | 8.27 | 8.59 | 8.66 | 8.30 | 3.87% | 8.29% | 104740 | 8923万 | 10.85 | 11.37 | -8.58 | 19 | *ST国华 | 2025-05-16 五 | 8.60 | 8.70 | 8.27 | 8.74 | 8.27 | -4.94% | 13.06% | 164923 | 13815万 | 10.44 | 10.95 | -8.26 | 20 | *ST国华 | 2025-05-15 四 | 8.65 | 8.48 | 8.70 | 8.90 | 8.50 | 2.59% | 11.00% | 138926 | 12187万 | 10.99 | 11.52 | -8.69 | 21 | *ST国华 | 2025-05-14 三 | 8.76 | 8.53 | 8.48 | 8.95 | 8.32 | -0.59% | 11.69% | 147590 | 12701万 | 10.71 | 11.23 | -8.47 | 22 | *ST国华 | 2025-05-13 二 | 8.46 | 8.12 | 8.53 | 8.53 | 8.19 | 5.05% | 11.60% | 146448 | 12357万 | 10.77 | 11.29 | -8.52 | 23 | *ST国华 | 2025-05-12 一 | 7.80 | 7.73 | 8.12 | 8.12 | 7.80 | 5.05% | 6.72% | 84868 | 6776万 | 10.25 | 10.75 | -8.11 | 24 | *ST国华 | 2025-05-09 五 | 7.57 | 7.49 | 7.73 | 7.86 | 7.56 | 3.20% | 12.55% | 158549 | 12284万 | 9.76 | 10.23 | -7.72 | 25 | *ST国华 | 2025-05-08 四 | 7.50 | 7.73 | 7.49 | 7.82 | 7.37 | -3.10% | 12.99% | 164066 | 12415万 | 9.46 | 9.92 | -7.48 | 26 | *ST国华 | 2025-05-07 三 | 7.19 | 7.57 | 7.73 | 7.90 | 7.19 | 2.11% | 23.05% | 291125 | 21201万 | 9.76 | 10.23 | -7.72 | 27 | *ST国华 | 2025-05-06 二 | 7.57 | 7.97 | 7.57 | 7.57 | 7.57 | -5.02% | 0.73% | 9181 | 695万 | 9.56 | 10.02 | -7.56 | 28 | *ST国华 | 2025-04-30 三 | 7.97 | 8.39 | 7.97 | 7.97 | 7.97 | -5.01% | 0.11% | 1441 | 115万 | 10.07 | 10.55 | -7.96 | 29 | 国华网安 | 2025-04-28 一 | 8.68 | 8.74 | 8.39 | 8.68 | 8.26 | -4.00% | 5.22% | 65960 | 5522万 | 10.6 | 11.11 | -7.05 | 30 | 国华网安 | 2025-04-25 五 | 8.71 | 8.71 | 8.74 | 8.85 | 8.68 | 0.34% | 3.06% | 38667 | 3388万 | 11.04 | 11.57 | -7.34 | 31 | 国华网安 | 2025-04-24 四 | 9.00 | 9.05 | 8.71 | 9.04 | 8.60 | -3.76% | 5.13% | 64736 | 5664万 | 11 | 11.53 | -7.32 | 32 | 国华网安 | 2025-04-23 三 | 9.16 | 9.10 | 9.05 | 9.24 | 9.05 | -0.55% | 4.61% | 58197 | 5298万 | 11.43 | 11.98 | -7.6 | 33 | 国华网安 | 2025-04-22 二 | 9.23 | 9.47 | 9.10 | 9.40 | 9.06 | -3.91% | 6.53% | 82497 | 7552万 | 11.49 | 12.05 | -7.64 | 34 | 国华网安 | 2025-04-21 一 | 9.01 | 9.95 | 9.47 | 9.55 | 9.01 | -4.82% | 8.47% | 106909 | 9969万 | 11.96 | 12.54 | -7.95 | 35 | 国华网安 | 2025-04-18 五 | 10.18 | 10.28 | 9.95 | 10.27 | 9.73 | -3.21% | 8.23% | 103925 | 10311万 | 12.57 | 13.17 | -8.36 | 36 | 国华网安 | 2025-04-17 四 | 9.69 | 9.74 | 10.28 | 10.31 | 9.61 | 5.54% | 11.44% | 144503 | 14591万 | 12.98 | 13.61 | -8.63 | 37 | 国华网安 | 2025-04-16 三 | 10.15 | 10.26 | 9.74 | 10.15 | 9.58 | -5.07% | 12.30% | 155314 | 15206万 | 12.3 | 12.89 | -8.18 | 38 | 国华网安 | 2025-04-15 二 | 9.35 | 9.33 | 10.26 | 10.26 | 9.35 | 9.97% | 11.42% | 144207 | 14672万 | 12.96 | 13.58 | -8.62 | 39 | 国华网安 | 2025-04-14 一 | 9.20 | 9.15 | 9.33 | 9.36 | 9.20 | 1.97% | 3.22% | 40607 | 3775万 | 11.78 | 12.35 | -7.84 | 40 | 国华网安 | 2025-04-11 五 | 9.20 | 9.12 | 9.15 | 9.23 | 9.04 | 0.33% | 3.28% | 41459 | 3786万 | 11.56 | 12.11 | -7.68 | 41 | 国华网安 | 2025-04-10 四 | 8.91 | 8.88 | 9.12 | 9.30 | 8.91 | 2.70% | 5.18% | 65456 | 5995万 | 11.52 | 12.07 | -7.66 | 42 | 国华网安 | 2025-04-09 三 | 8.59 | 8.66 | 8.88 | 8.93 | 7.80 | 2.54% | 5.81% | 73354 | 6125万 | 11.21 | 11.76 | -7.46 | 43 | 国华网安 | 2025-04-08 二 | 8.49 | 8.84 | 8.66 | 9.00 | 8.35 | -2.04% | 5.52% | 69768 | 6032万 | 10.94 | 11.46 | -7.27 | 44 | 国华网安 | 2025-04-07 一 | 9.32 | 9.82 | 8.84 | 9.32 | 8.84 | -9.98% | 1.94% | 24554 | 2188万 | 11.16 | 11.7 | -7.42 | 45 | 国华网安 | 2025-04-03 四 | 9.91 | 9.95 | 9.82 | 9.96 | 9.75 | -1.31% | 2.75% | 34749 | 3417万 | 12.4 | 13 | -8.25 | 46 | 国华网安 | 2025-04-02 三 | 10.03 | 10.10 | 9.95 | 10.17 | 9.91 | -1.49% | 3.11% | 39220 | 3930万 | 12.57 | 13.17 | -8.36 | 47 | 国华网安 | 2025-04-01 二 | 9.89 | 9.74 | 10.10 | 10.30 | 9.85 | 3.70% | 5.31% | 67041 | 6755万 | 12.76 | 13.37 | -8.48 | 48 | 国华网安 | 2025-03-31 一 | 9.88 | 10.00 | 9.74 | 9.97 | 9.57 | -2.60% | 4.29% | 54235 | 5254万 | 12.3 | 12.89 | -8.18 | 49 | 国华网安 | 2025-03-28 五 | 10.20 | 10.17 | 10.00 | 10.25 | 9.96 | -1.67% | 3.48% | 43988 | 4426万 | 12.63 | 13.24 | -8.4 | 50 | 国华网安 | 2025-03-27 四 | 10.36 | 10.36 | 10.17 | 10.40 | 10.01 | -1.83% | 3.83% | 48390 | 4915万 | 12.84 | 13.46 | -8.54 | 51 | 国华网安 | 2025-03-26 三 | 10.24 | 10.25 | 10.36 | 10.37 | 10.14 | 1.07% | 3.81% | 48157 | 4964万 | 13.08 | 13.71 | -8.7 | 52 | 国华网安 | 2025-03-25 二 | 10.40 | 10.50 | 10.25 | 10.43 | 10.04 | -2.38% | 7.32% | 92505 | 9436万 | 12.94 | 13.57 | -8.61 | 53 | 国华网安 | 2025-03-24 一 | 11.13 | 11.65 | 10.50 | 11.21 | 10.49 | -9.87% | 12.03% | 151889 | 16238万 | 13.26 | 13.9 | -8.82 | 54 | 国华网安 | 2025-03-21 五 | 11.95 | 11.96 | 11.65 | 11.96 | 11.60 | -2.59% | 3.86% | 48749 | 5710万 | 14.71 | 15.42 | -9.78 | 55 | 国华网安 | 2025-03-20 四 | 11.99 | 12.00 | 11.96 | 12.09 | 11.88 | -0.33% | 3.20% | 40394 | 4842万 | 15.1 | 15.83 | -10.04 | 56 | 国华网安 | 2025-03-19 三 | 12.21 | 12.22 | 12.00 | 12.21 | 11.96 | -1.80% | 4.06% | 51281 | 6184万 | 15.15 | 15.89 | -10.08 | 57 | 国华网安 | 2025-03-18 二 | 12.43 | 12.43 | 12.22 | 12.43 | 12.17 | -1.69% | 4.79% | 60471 | 7407万 | 15.43 | 16.18 | -10.26 | 58 | 国华网安 | 2025-03-17 一 | 12.35 | 12.26 | 12.43 | 12.67 | 12.35 | 1.39% | 7.59% | 95848 | 11988万 | 15.7 | 16.45 | -10.44 | 59 | 国华网安 | 2025-03-14 五 | 12.03 | 12.02 | 12.26 | 12.27 | 11.90 | 2.00% | 5.04% | 63650 | 7710万 | 15.48 | 16.23 | -10.3 | 60 | 国华网安 | 2025-03-13 四 | 12.24 | 12.25 | 12.02 | 12.24 | 11.85 | -1.88% | 4.35% | 54916 | 6588万 | 15.18 | 15.91 | -10.1 | 61 | 国华网安 | 2025-03-12 三 | 12.31 | 12.23 | 12.25 | 12.35 | 12.17 | 0.16% | 3.98% | 50222 | 6149万 | 15.47 | 16.22 | -10.29 | 62 | 国华网安 | 2025-03-11 二 | 12.15 | 12.15 | 12.23 | 12.25 | 11.96 | 0.66% | 3.83% | 48417 | 5863万 | 15.45 | 16.19 | -10.27 | 63 | 国华网安 | 2025-03-10 一 | 12.25 | 12.24 | 12.15 | 12.25 | 12.06 | -0.74% | 3.89% | 49154 | 5966万 | 15.34 | 16.08 | -10.2 | 64 | 国华网安 | 2025-03-07 五 | 12.54 | 12.65 | 12.24 | 12.61 | 12.17 | -3.24% | 6.86% | 86632 | 10697万 | 15.46 | 16.2 | -10.28 | 65 | 国华网安 | 2025-03-06 四 | 12.25 | 12.18 | 12.65 | 12.76 | 12.18 | 3.86% | 8.76% | 110615 | 13868万 | 15.98 | 16.75 | -10.62 | 66 | 国华网安 | 2025-03-05 三 | 12.25 | 12.28 | 12.18 | 12.30 | 11.88 | -0.81% | 5.51% | 69633 | 8386万 | 15.38 | 16.12 | -10.23 | 67 | 国华网安 | 2025-03-04 二 | 12.12 | 12.18 | 12.28 | 12.30 | 11.92 | 0.82% | 4.82% | 60933 | 7407万 | 15.51 | 16.26 | -10.31 | 68 | 国华网安 | 2025-03-03 一 | 12.30 | 12.08 | 12.18 | 12.45 | 12.06 | 0.83% | 5.56% | 70195 | 8595万 | 15.38 | 16.12 | -10.23 | 69 | 国华网安 | 2025-02-28 五 | 12.51 | 12.56 | 12.08 | 12.61 | 12.05 | -3.82% | 6.23% | 78714 | 9689万 | 15.26 | 15.99 | -10.15 | 70 | 国华网安 | 2025-02-27 四 | 12.82 | 12.82 | 12.56 | 13.15 | 12.35 | -2.03% | 7.83% | 98934 | 12539万 | 15.86 | 16.63 | -10.55 | 71 | 国华网安 | 2025-02-26 三 | 13.36 | 13.20 | 12.82 | 13.48 | 12.72 | -2.88% | 9.81% | 123843 | 15920万 | 16.19 | 16.97 | -10.77 | 72 | 国华网安 | 2025-02-25 二 | 12.80 | 12.78 | 13.20 | 13.48 | 12.80 | 3.29% | 13.91% | 175625 | 23209万 | 16.67 | 17.47 | -11.09 | 73 | 国华网安 | 2025-02-24 一 | 12.05 | 13.39 | 12.78 | 12.94 | 12.05 | -4.56% | 12.10% | 152866 | 19217万 | 16.14 | 16.92 | -10.73 | 74 | 国华网安 | 2025-02-21 五 | 13.12 | 13.12 | 13.39 | 13.42 | 12.75 | 2.06% | 8.48% | 107097 | 14059万 | 16.91 | 17.73 | -11.25 | 75 | 国华网安 | 2025-02-20 四 | 13.15 | 13.23 | 13.12 | 13.28 | 12.94 | -0.83% | 5.57% | 70310 | 9196万 | 16.57 | 17.37 | -11.02 | 76 | 国华网安 | 2025-02-19 三 | 13.23 | 13.15 | 13.23 | 13.39 | 13.02 | 0.61% | 6.28% | 79310 | 10455万 | 16.71 | 17.51 | -11.11 | 77 | 国华网安 | 2025-02-18 二 | 13.77 | 13.77 | 13.15 | 13.80 | 13.00 | -4.50% | 8.64% | 109073 | 14514万 | 16.61 | 17.41 | -11.04 | 78 | 国华网安 | 2025-02-17 一 | 13.74 | 13.66 | 13.77 | 13.94 | 13.55 | 0.81% | 8.53% | 107696 | 14820万 | 17.39 | 18.23 | -11.57 | 79 | 国华网安 | 2025-02-14 五 | 13.57 | 13.57 | 13.66 | 13.83 | 13.24 | 0.66% | 9.30% | 117495 | 15956万 | 17.25 | 18.08 | -11.47 | 80 | 国华网安 | 2025-02-13 四 | 14.01 | 14.00 | 13.57 | 14.12 | 13.54 | -3.07% | 11.19% | 141273 | 19360万 | 17.14 | 17.96 | -11.4 | 81 | 国华网安 | 2025-02-12 三 | 13.67 | 13.70 | 14.00 | 14.18 | 13.45 | 2.19% | 14.55% | 183710 | 25607万 | 17.68 | 18.53 | -11.76 | 82 | 国华网安 | 2025-02-11 二 | 14.25 | 13.97 | 13.70 | 14.59 | 13.67 | -1.93% | 21.41% | 270322 | 37911万 | 17.3 | 18.14 | -11.51 | 83 | 国华网安 | 2025-02-10 一 | 12.95 | 12.70 | 13.97 | 13.97 | 12.60 | 10.00% | 15.37% | 194050 | 25961万 | 17.64 | 18.49 | -11.73 | 84 | 国华网安 | 2025-02-07 五 | 11.88 | 11.88 | 12.70 | 13.07 | 11.80 | 6.90% | 17.49% | 220911 | 27787万 | 16.04 | 16.81 | -10.67 | 85 | 国华网安 | 2025-02-06 四 | 11.62 | 11.45 | 11.88 | 12.17 | 11.56 | 3.76% | 17.22% | 217442 | 25702万 | 15 | 15.73 | -9.98 | 86 | 国华网安 | 2025-02-05 三 | 10.65 | 10.41 | 11.45 | 11.45 | 10.62 | 9.99% | 7.96% | 100505 | 11212万 | 14.46 | 15.16 | -9.62 | 87 | 国华网安 | 2025-01-27 一 | 10.58 | 10.53 | 10.41 | 10.77 | 10.35 | -1.14% | 5.48% | 69210 | 7293万 | 13.15 | 13.78 | -8.74 | 88 | 国华网安 | 2025-01-24 五 | 10.50 | 10.60 | 10.53 | 10.68 | 10.35 | -0.66% | 6.84% | 86430 | 9063万 | 13.3 | 13.94 | -8.84 | 89 | 国华网安 | 2025-01-23 四 | 10.83 | 10.80 | 10.60 | 11.29 | 10.58 | -1.85% | 9.75% | 123122 | 13478万 | 13.39 | 14.03 | -8.9 | 90 | 国华网安 | 2025-01-22 三 | 11.09 | 11.45 | 10.80 | 11.20 | 10.70 | -5.68% | 11.35% | 143338 | 15565万 | 13.64 | 14.3 | -9.07 |
|
行情刷新 | 流通股东




 |