10:11:48
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2024-07-12 五10.1210.129.9610.209.87-1.58%4.38%553075534万12.5813.19-8.22
2国华网安2024-07-11 四10.109.9410.1210.279.981.81%5.53%698427062万12.7813.4-8.36
3国华网安2024-07-10 三9.859.999.9410.289.63-0.50%6.37%804998034万12.5513.16-8.21
4国华网安2024-07-09 二9.589.709.9910.229.312.99%7.55%953549251万12.6213.22-8.25
5国华网安2024-07-08 一10.3010.399.7010.339.68-6.64%7.09%895708862万12.2512.84-8.01
6国华网安2024-07-05 五10.4010.7010.3910.8910.10-2.90%9.06%11447611960万13.1213.75-8.58
7国华网安2024-07-04 四10.5210.3710.7011.1010.053.18%12.16%15356216227万13.5114.16-8.84
8国华网安2024-07-03 三10.9311.0510.3711.0010.31-6.15%11.05%13953214661万13.113.73-8.56
9国华网安2024-07-02 二10.8710.8611.0511.5410.871.75%15.16%19150821503万13.9514.63-9.12
10国华网安2024-07-01 一11.7711.6410.8611.7710.65-6.70%16.58%20937923143万13.7114.38-8.97
11国华网安2024-06-28 五10.5010.5811.6411.6410.4010.02%19.42%24527227164万14.715.41-9.61
12国华网安2024-06-27 四9.559.6210.5810.589.409.98%8.11%10236410575万13.3614.01-8.74
13国华网安2024-06-26 三9.259.449.629.639.041.91%4.86%613565719万12.1512.73-7.94
14国华网安2024-06-25 二9.769.579.4410.209.22-1.36%5.38%679596518万11.9212.5-7.79
15国华网安2024-06-24 一10.2110.219.5710.389.48-6.27%5.89%744377219万12.0912.67-7.9
16国华网安2024-06-21 五9.9910.1510.2110.549.550.59%7.15%902909134万12.8913.52-8.43
17国华网安2024-06-20 四10.4010.9910.1510.5410.11-7.64%8.60%10860811173万12.8213.44-8.38
18国华网安2024-06-19 三10.3010.1810.9911.2010.247.96%15.67%19795021147万13.8814.55-9.07
19国华网安2024-06-18 二9.379.2510.1810.189.2710.05%7.66%967939683万12.8613.48-8.41
20国华网安2024-06-17 一9.509.399.259.509.21-1.49%2.02%254592370万11.6812.25-7.64
21国华网安2024-06-14 五9.339.399.399.409.200.00%1.89%238382221万11.8612.43-7.75
22国华网安2024-06-13 四9.429.449.399.609.25-0.53%3.05%384563615万11.8612.43-7.75
23国华网安2024-06-12 三9.259.059.449.559.154.31%4.49%567195337万11.9212.5-7.79
24国华网安2024-06-11 二8.768.809.059.108.352.84%4.14%522414621万11.4311.98-7.47
25国华网安2024-06-07 五8.408.428.808.868.324.51%4.43%559664873万11.1111.65-7.27
26国华网安2024-06-06 四9.299.368.429.408.42-10.04%7.43%938278103万10.6311.15-6.95
27国华网安2024-06-05 三9.689.699.369.689.34-3.41%2.83%357273360万11.8212.39-7.73
28国华网安2024-06-04 二9.899.959.699.949.47-2.61%3.52%444624269万12.2412.83-8
29国华网安2024-06-03 一10.2710.399.9510.329.82-4.23%4.41%556745556万12.5713.17-8.22
30国华网安2024-05-31 五10.4010.4910.3910.5810.30-0.95%2.60%327993417万13.1213.75-8.58
31国华网安2024-05-30 四10.6810.6810.4910.7710.41-1.78%2.17%273502887万13.2513.89-8.66
32国华网安2024-05-29 三10.6810.6810.6810.8910.590.00%2.49%314323372万13.4914.14-8.82
33国华网安2024-05-28 二10.9210.9210.6810.9810.66-2.20%2.62%331383573万13.4914.14-8.82
34国华网安2024-05-27 一11.0211.0110.9211.1010.63-0.82%3.61%455524911万13.7914.46-9.02
35国华网安2024-05-24 五11.2911.3911.0111.3411.00-3.34%3.65%460865120万13.914.58-9.09
36国华网安2024-05-23 四11.5511.6011.3911.5611.11-1.81%4.90%619277004万14.3815.08-9.41
37国华网安2024-05-22 三11.5611.6511.6011.7711.43-0.43%4.71%594376867万14.6515.36-9.58
38国华网安2024-05-21 二11.7711.9411.6511.8011.48-2.43%5.96%752058744万14.7115.42-9.62
39国华网安2024-05-20 一11.3511.3811.9411.9811.204.92%9.98%12608814697万15.0815.81-9.86
40国华网安2024-05-17 五11.3611.3011.3811.5211.200.71%7.12%8997410233万14.3715.06-9.4
41国华网安2024-05-16 四11.6511.6911.3011.7311.21-3.34%9.44%11926813526万14.2714.96-9.33
42国华网安2024-05-15 三11.5011.4411.6912.3811.452.19%17.08%21564125453万14.7615.48-9.65
43国华网安2024-05-14 二10.5510.4011.4411.4410.5510.00%7.64%9653910988万14.4515.14-9.45
44国华网安2024-05-13 一10.8610.8810.4010.8910.27-4.41%5.17%652586817万13.1313.77-8.59
45国华网安2024-05-10 五11.1911.1810.8811.3310.77-2.68%6.20%782668555万13.7414.4-8.98
46国华网安2024-05-09 四11.1511.1411.1811.6011.150.36%8.26%10425211825万14.1214.8-9.23
47国华网安2024-05-08 三11.4311.4811.1411.8611.12-2.96%14.23%17965520507万14.0714.75-9.2
48国华网安2024-05-06 一9.9910.2110.4410.469.972.25%7.83%9885410206万13.1813.82-8.62
49国华网安2024-04-30 二10.2111.3410.2110.6810.21-9.96%10.41%13140913488万12.8913.52-2.36
50国华网安2024-04-29 一11.0010.9111.3411.3611.003.94%3.95%498655597万14.3215.01-2.62
51国华网安2024-04-26 五10.7110.7110.9111.0110.591.87%3.81%481155220万13.7814.44-2.52
52国华网安2024-04-25 四10.7010.6710.7110.8610.600.37%3.08%388714184万13.5314.18-2.47
53国华网安2024-04-24 三10.2610.2610.6710.6910.264.00%4.13%521505509万13.4714.12-2.46
54国华网安2024-04-23 二10.1110.1010.2610.4210.111.58%3.49%441164544万12.9613.58-2.37
55国华网安2024-04-22 一10.1010.2110.1010.379.84-1.08%4.02%507895162万12.7613.37-2.33
56国华网安2024-04-19 五10.5810.5010.2110.5810.10-2.76%3.43%432684463万12.8913.52-2.36
57国华网安2024-04-18 四10.5010.4010.5010.7010.100.96%5.59%705657377万13.2613.9-2.42
58国华网安2024-04-17 三9.2310.0510.4010.659.233.48%6.50%821358450万13.1313.77-2.4
59国华网安2024-04-16 二10.3511.1710.0510.5010.05-10.03%2.32%292362967万12.6913.3-2.32
60国华网安2024-04-15 一11.1812.4111.1711.9111.17-9.99%7.00%883439980万14.1114.79-2.58
61国华网安2024-04-12 五12.6612.6912.4112.8912.39-2.21%2.74%345594355万15.6716.43-2.86
62国华网安2024-04-11 四12.4912.5612.6912.9212.391.04%3.56%449375739万16.0316.8-2.93
63国华网安2024-04-10 三13.1013.2712.5613.2812.42-5.35%4.64%585597444万15.8616.63-2.9
64国华网安2024-04-09 二13.2013.2513.2713.3312.880.15%4.11%519476822万16.7617.57-3.06
65国华网安2024-04-08 一13.5213.5013.2513.7913.20-1.85%4.86%613138254万16.7317.54-3.06
66国华网安2024-04-03 三14.5514.5813.5014.5513.50-7.41%6.42%8106311238万17.0517.87-3.12
67国华网安2024-04-02 二15.0014.9814.5815.1114.15-2.67%6.91%8730212784万18.4119.3-3.36
68国华网安2024-04-01 一15.0515.0514.9815.1914.88-0.47%5.51%6964010436万18.9219.83-3.46
69国华网安2024-03-29 五15.2615.4515.0515.3714.92-2.59%7.70%9725914689万19.0119.92-3.47
70国华网安2024-03-28 四14.6414.6715.4515.5014.435.32%14.15%17864527106万19.5120.45-3.57
71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
72国华网安2024-03-26 二14.3414.6014.8015.0414.071.37%7.56%9548713961万18.6919.59-3.42
73国华网安2024-03-25 一14.4114.5614.6015.1214.300.27%7.68%9694214279万18.4419.33-3.37
74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
75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
76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
77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
78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
79国华网安2024-03-15 五15.5015.2115.8716.7314.784.34%29.69%37494658787万20.0421.01-3.66
80国华网安2024-03-14 四13.6013.8315.2115.2113.519.98%18.15%22921332891万19.2120.14-3.51
81国华网安2024-03-08 五13.1113.1113.2613.5012.701.14%11.12%14045618420万16.7517.55-3.06
82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
83国华网安2024-03-06 三12.3712.6013.8613.8612.3410.00%17.22%21741429463万17.518.35-3.2
84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
85国华网安2024-03-04 一12.7912.7913.1013.6612.302.42%10.29%12994916805万16.5417.34-3.02
86国华网安2024-03-01 五12.7612.5012.7913.1612.502.32%9.16%11571414771万16.1516.93-2.95
87国华网安2024-02-29 四11.2712.2012.5012.5911.272.46%9.91%12516215311万15.7916.55-2.88
88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
89国华网安2024-02-27 二12.5012.3313.5613.5612.409.98%7.23%9133711732万17.1217.95-3.13
90国华网安2024-02-26 一12.0011.9312.3312.8811.823.35%8.62%10887013447万15.5716.32-2.85
91国华网安2024-02-23 五11.3811.2711.9311.9711.325.86%6.24%788089204万15.0715.79-2.75
92国华网安2024-02-22 四10.6510.7811.2711.4310.654.55%7.09%895329919万14.2314.92-2.6
93国华网安2024-02-21 三10.4010.5510.7811.0810.312.18%7.35%9288210032万13.6114.27-2.49
94国华网安2024-02-20 二10.4110.4010.5510.7210.071.44%5.65%713937464万13.3213.97-2.43
95国华网安2024-02-19 一9.769.6310.4010.419.768.00%6.94%875868866万13.1313.77-2.4
96国华网安2024-02-08 四8.909.129.639.668.705.59%6.50%821277611万12.1612.75-2.22
97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
98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
99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
100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
101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
102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
103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
104国华网安2024-01-29 一14.4814.7814.9015.3814.050.81%9.28%11714517247万18.8219.72-3.44
105国华网安2024-01-26 五14.4714.5214.7815.8914.301.79%11.00%13886120881万18.6719.57-3.41
106国华网安2024-01-25 四13.6613.5914.5214.9513.506.84%8.58%10830815605万18.3419.22-3.35
107国华网安2024-01-24 三13.4613.4513.5913.7213.141.04%3.01%380015123万17.1617.99-3.14
108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
109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
110国华网安2024-01-19 五14.7714.7114.7715.1314.430.41%4.24%535497898万18.6519.55-3.41
111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
112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
113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
114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
115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
116国华网安2024-01-11 四16.0816.2316.8616.9115.963.88%9.18%11592219332万21.2922.32-3.89
117国华网安2024-01-10 三15.8215.9016.2317.1015.402.08%9.17%11579518924万20.521.49-3.75
118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
119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
120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
121国华网安2024-01-04 四16.1916.3016.8817.5315.923.56%12.68%16018627072万21.3222.35-3.9
122国华网安2024-01-03 三16.1316.1416.3016.3015.900.99%2.40%303314878万20.5821.58-3.76
123国华网安2024-01-02 二16.1016.1316.1416.4416.050.06%2.29%288674679万20.3821.37-3.72
124国华网安2023-12-29 五15.7315.7816.1316.2315.722.22%2.73%344365517万20.3721.35-3.72
125国华网安2023-12-28 四15.6815.6715.7815.8915.430.70%2.83%356835605万19.9320.89-3.64
126国华网安2023-12-27 三15.3915.3215.6715.7715.342.28%2.60%327765124万19.7920.74-3.62
127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
128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
129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
130国华网安2023-12-21 四16.4116.5016.5416.6116.190.24%2.93%369786073万20.8921.9-3.82
131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
132国华网安2023-12-19 二16.4516.5416.7816.8516.451.45%3.06%386086452万21.1922.21-3.87
133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
134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
135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
136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
137国华网安2023-12-12 二17.2117.2817.6717.7717.202.26%5.97%7537113255万22.3223.39-4.08
138国华网安2023-12-11 一17.2017.2017.2817.3416.880.47%3.42%432437414万21.8222.88-3.99
139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
140国华网安2023-12-07 四17.0117.0217.2917.3816.881.59%3.97%501938653万21.8422.89-3.99
141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
142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
143国华网安2023-12-04 一17.7017.9218.1318.4517.701.17%6.36%8026114598万22.924-4.18
144国华网安2023-12-01 五17.4817.3517.9218.2017.413.29%7.09%8949715959万22.6323.72-4.14
145国华网安2023-11-30 四17.5217.5217.3517.6117.15-0.97%4.25%537219301万21.9122.97-4

  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