23:04:25
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 主力持仓 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2021-05-06 四15.9415.9316.0316.1315.910.63%0.93%107491721万18.4526.4640.64
2国华网安2021-04-30 五16.1616.2615.9316.2415.73-2.03%1.41%162842594万18.3426.2940.38
3国华网安2021-04-29 四16.0816.1516.2616.3515.520.68%1.63%187393012万18.7226.8441.22
4国华网安2021-04-28 三17.0517.5216.1517.0515.85-7.82%4.41%507148245万18.5926.6640.94
5国华网安2021-04-27 二18.0518.1617.5218.2717.18-3.52%2.29%263384620万20.1728.9241.03
6国华网安2021-04-26 一18.6118.6418.1618.6118.04-2.58%2.29%263744824万20.9129.9742.53
7国华网安2021-04-23 五18.3918.3318.6418.8818.011.69%2.51%288905350万21.4630.7743.65
8国华网安2021-04-22 四18.4818.4918.3318.6818.32-0.87%1.68%193313563万21.130.2542.93
9国华网安2021-04-21 三18.6918.8818.4918.8318.36-2.07%2.40%276535132万21.2930.5243.3
10国华网安2021-04-20 二19.5019.3818.8819.6618.85-2.58%3.86%444488543万21.7431.1644.21
11国华网安2021-04-19 一18.7018.7819.3819.6018.383.19%5.00%5757510952万22.3131.9945.38
12国华网安2021-04-16 五18.5018.5918.7819.1618.451.02%4.11%473478901万21.623143.98
13国华网安2021-04-15 四18.7018.9818.5918.7918.30-2.05%3.82%439618125万21.430.6843.53
14国华网安2021-04-14 三19.4618.8018.9820.4018.600.96%9.52%10954621140万21.8531.3344.45
15国华网安2021-04-09 五17.3817.3217.4017.5617.210.46%0.88%101821771万20.0328.7240.75
16国华网安2021-04-08 四17.6017.5917.3217.6217.32-1.53%0.88%101701780万19.9428.5940.56
17国华网安2021-04-07 三17.5417.5417.5917.7417.400.29%1.09%125242196万20.2529.0341.19
18国华网安2021-04-06 二17.3017.2917.5417.5517.241.45%1.09%125042183万20.1928.9541.07
19国华网安2021-04-02 五17.3017.3017.2917.4217.12-0.06%0.97%112071934万19.9128.5440.49
20国华网安2021-04-01 四17.1017.0917.3017.3916.931.23%1.12%128772206万19.9228.5540.51
21国华网安2021-03-31 三17.3417.2117.0917.3416.97-0.70%0.98%112261919万19.6728.2140.02
22国华网安2021-03-30 二17.5817.4017.2117.5817.20-1.09%1.28%147582556万19.8128.4140.3
23国华网安2021-03-29 一17.6417.5917.4017.7517.30-1.08%1.35%155972737万20.0328.7240.75
24国华网安2021-03-26 五17.4017.3917.5917.6317.201.15%1.20%138312417万20.2529.0341.19
25国华网安2021-03-25 四17.3517.3417.3917.6517.150.29%1.20%138612414万20.0228.740.72
26国华网安2021-03-24 三17.5117.5917.3417.7017.28-1.42%1.01%116752037万19.9628.6240.61
27国华网安2021-03-23 二17.7217.7217.5917.9417.51-0.73%1.36%156852777万20.2529.0341.19
28国华网安2021-03-22 一17.5217.6317.7217.7917.440.51%1.09%125232211万20.429.2541.5
29国华网安2021-03-19 五17.5017.5017.6317.7417.320.74%1.10%127022234万20.329.141.29
30国华网安2021-03-18 四17.7617.8417.5017.8417.46-1.91%1.55%178873149万20.1528.8840.98
31国华网安2021-03-17 三17.3217.4117.8417.8717.222.47%1.67%191833374万20.5429.4541.78
32国华网安2021-03-16 二17.0417.0617.4117.4216.902.05%1.24%142242445万20.0428.7440.77
33国华网安2021-03-15 一17.1717.1917.0617.2516.80-0.76%1.12%129232194万19.6428.1639.95
34国华网安2021-03-12 五17.5217.4817.1917.5417.06-1.66%1.36%156522689万19.7928.3740.26
35国华网安2021-03-11 四17.1217.1417.4817.6016.881.98%1.29%148132549万20.1228.8540.93
36国华网安2021-03-10 三17.5417.5017.1417.8817.08-2.06%1.37%157332710万19.7328.2940.14
37国华网安2021-03-09 二18.4318.3817.5018.4317.39-4.79%2.24%257484553万20.1528.8840.98
38国华网安2021-03-08 一18.6218.5418.3819.0818.35-0.86%2.41%277275200万21.1630.3443.04
39国华网安2021-03-05 五18.1518.1418.5418.6818.142.21%1.85%213343944万21.3430.643.42
40国华网安2021-03-04 四18.7918.7918.1418.9318.05-3.46%1.94%223784128万20.8829.9442.48
41国华网安2021-03-03 三18.7718.9918.7918.9618.51-1.05%1.49%171513205万21.6331.0144
42国华网安2021-03-02 二19.1019.1218.9919.1218.68-0.68%1.63%187203531万21.8631.3444.47
43国华网安2021-03-01 一18.9518.8519.1219.4518.861.43%1.94%222894263万22.0131.5644.78
44国华网安2021-02-26 五18.7518.8118.8519.1618.530.21%1.76%202843825万21.731.1144.14
45国华网安2021-02-25 四18.9318.9318.8118.9918.43-0.63%2.08%239504481万21.6631.0544.05
46国华网安2021-02-24 三18.6818.6118.9319.2518.581.72%2.14%246924687万21.7931.2444.33
47国华网安2021-02-23 二19.3719.3718.6119.6318.46-3.92%2.55%294115538万21.4230.7243.58
48国华网安2021-02-22 一18.5318.5219.3719.8818.534.59%3.50%402797815万22.331.9745.36
49国华网安2021-02-19 五17.9917.9818.5218.7017.803.00%2.18%251434636万21.3230.5743.37
50国华网安2021-02-18 四17.2117.0017.9818.0717.215.76%2.02%232044136万20.729.6842.11
51国华网安2021-02-10 三16.9316.9317.0017.3216.700.41%1.41%162042758万19.5728.0639.81
52国华网安2021-02-09 二16.6716.6716.9317.1716.541.56%1.73%199503369万19.4927.9439.65
53国华网安2021-02-08 一16.8416.8416.6716.9516.25-1.01%1.82%209713492万19.1927.5139.04
54国华网安2021-02-05 五17.5917.6516.8417.9516.64-4.59%2.18%250834312万19.3927.7939.44
55国华网安2021-02-04 四18.1118.2117.6518.1917.03-3.08%2.30%264454636万20.3229.1341.33
56国华网安2021-02-03 三18.1918.1718.2118.6317.670.22%2.86%329375979万20.9630.0642.64
57国华网安2021-02-02 二19.0819.1418.1719.0917.93-5.07%3.34%384697092万20.9229.9942.55
58国华网安2021-02-01 一19.9620.2619.1419.9618.82-5.53%4.07%468879048万22.0431.5944.82
59国华网安2021-01-29 五18.9119.3220.2620.3118.634.87%4.22%485519425万23.3233.4447.44
60国华网安2021-01-28 四19.8119.9719.3220.1719.19-3.25%2.52%290115693万22.2431.8945.24
61国华网安2021-01-27 三19.4419.4619.9720.3918.912.62%2.71%311786159万22.9932.9646.77
62国华网安2021-01-26 二19.2819.2519.4620.0919.181.09%2.32%266885267万22.432.1245.57
63国华网安2021-01-25 一19.6819.6919.2519.8018.61-2.23%3.24%272095251万16.1531.7745.08
64国华网安2021-01-22 五20.1120.2419.6920.2919.60-2.72%3.27%274835476万16.5232.546.11
65国华网安2021-01-21 四20.1920.3920.2420.6719.80-0.74%3.22%270135455万16.9933.4147.4
66国华网安2021-01-20 三20.7520.8320.3921.0919.93-2.11%4.44%372627581万17.1133.6547.75
67国华网安2021-01-19 二19.7919.8320.8321.1019.645.04%7.35%6170512693万17.4834.3848.78
68国华网安2021-01-18 一18.6018.6319.8319.8718.486.44%5.56%466339101万16.6432.7346.44
69国华网安2021-01-15 五17.8617.8518.6318.7817.714.37%4.19%351216484万15.6330.7543.63
70国华网安2021-01-14 四17.9617.9517.8518.2417.56-0.56%2.39%200163578万14.9829.4641.8
71国华网安2021-01-13 三18.6218.6617.9518.6617.82-3.80%3.36%282255111万15.0629.6342.04
72国华网安2021-01-12 二18.2318.2118.6619.3118.112.47%3.52%295685586万15.6630.843.7
73国华网安2021-01-11 一19.0619.2218.2119.1618.20-5.25%3.04%254834734万15.2830.0642.64
74国华网安2021-01-08 五19.0519.0519.2219.4918.050.89%4.58%384157303万16.1331.7245.01
75国华网安2021-01-07 四20.0020.0219.0520.0418.88-4.85%4.91%411997940万15.9931.4444.61
76国华网安2021-01-06 三20.7320.8820.0220.8520.02-4.12%3.79%318336462万16.833.0446.88
77国华网安2021-01-05 二21.0221.0220.8821.0820.60-0.67%2.75%230494798万17.5234.4648.9
78国华网安2021-01-04 一20.6920.7021.0221.1920.521.55%3.26%273985726万17.6434.6949.22
79国华网安2020-12-31 四20.6920.4720.7021.0920.311.12%2.66%223054620万17.3734.1748.48
80国华网安2020-12-30 三20.9820.6620.4720.9820.31-0.92%2.33%195844022万17.1833.7947.94
81国华网安2020-12-29 二20.5920.4520.6621.2820.401.03%3.53%296586186万17.3434.148.38
82国华网安2020-12-28 一21.0121.7120.4521.4920.40-5.80%4.29%360427498万17.1633.7547.89
83国华网安2020-12-25 五21.1921.7221.7121.9821.16-0.05%2.62%219844780万18.2235.8350.84
84国华网安2020-12-24 四22.4722.6221.7222.4820.51-3.98%5.48%460149913万18.2335.8550.86
85国华网安2020-12-23 三22.6122.6122.6223.0922.360.04%2.93%245885576万18.9837.3352.97
86国华网安2020-12-22 二23.0022.7222.6123.1522.55-0.48%3.22%269896167万18.9737.3252.95
87国华网安2020-12-21 一22.6722.6722.7223.1522.500.22%2.40%201774609万19.0737.553.21
88国华网安2020-12-18 五23.1723.1822.6723.1722.48-2.20%3.39%284276469万19.0237.4253.09
89国华网安2020-12-17 四23.1723.1623.1823.4222.670.09%3.04%254895867万19.4538.2654.28
90国华网安2020-12-16 三23.4123.6123.1623.6522.99-1.91%2.75%230495348万19.4438.2354.24
91国华网安2020-12-15 二22.8123.3323.6123.9622.751.20%4.34%364298596万19.8138.9755.29
92国华网安2020-12-14 一25.8225.9223.3325.8223.33-9.99%8.00%6712515938万19.5838.5154.63
93国华网安2020-12-11 五25.0524.7925.9226.1124.984.56%8.67%7276618678万21.7542.7860.7
94国华网安2020-12-10 四24.1724.4024.7924.8823.921.60%3.58%300137353万20.840.9258.05
95国华网安2020-12-09 三25.3525.3224.4025.3524.15-3.63%5.14%4317510612万20.4840.2757.14
96国华网安2020-12-08 二25.3425.3025.3225.8525.250.08%3.05%256156529万21.2541.7959.29
97国华网安2020-12-07 一26.1026.2625.3026.1025.28-3.66%4.39%368429431万21.2341.7659.25
98国华网安2020-12-04 五26.3026.4126.2626.4826.01-0.57%2.58%216845694万22.0443.3461.5
99国华网安2020-12-03 四26.3026.3826.4126.6025.880.11%4.02%337558884万22.1643.5961.85
100国华网安2020-12-02 三27.4027.7026.3827.7026.19-4.77%7.25%6080416180万22.1443.5461.78
101国华网安2020-12-01 二28.1027.6227.7028.4027.300.29%5.09%4273011885万23.2545.7264.87
102国农科技2020-11-30 一28.2028.3527.6228.3527.60-2.57%4.81%4033111234万23.1845.5964.68
103国农科技2020-11-27 五28.7028.7028.3528.9128.18-1.22%5.55%4655913244万23.7946.7966.39
104国农科技2020-11-26 四29.7029.7728.7029.7028.50-3.59%6.39%5363615590万24.0847.3767.21
105国农科技2020-11-25 三29.0030.1729.7730.1029.00-1.33%5.94%4985114763万24.9849.1469.72
106国农科技2020-11-24 二30.7731.2130.1731.1929.62-3.33%9.02%7569222903万25.3249.870.65
107国农科技2020-11-23 一32.3531.4631.2132.3529.99-0.79%11.79%9889930462万26.1951.5173.09
108国农科技2020-11-20 五32.4232.6231.4633.3330.55-3.56%17.91%15031348086万26.451.9373.67
109国农科技2020-11-19 四30.0029.6532.6232.6229.4010.02%15.13%12700740157万27.3753.8476.39
110国农科技2020-11-18 三28.3628.2029.6530.1528.285.14%7.56%6342018714万24.8848.9469.43
111国农科技2020-11-17 二30.0030.6128.2030.3028.19-7.87%8.32%6981120087万23.6746.5466.04
112国农科技2020-11-16 一31.1530.6230.6131.4630.11-0.03%8.63%7245622231万25.6950.5271.68
113国农科技2020-11-13 五30.3230.5930.6230.9429.620.10%8.50%7132321612万25.750.5471.71
114国农科技2020-11-12 四28.8228.8230.5931.3728.826.14%12.41%10414831602万25.6750.4971.64
115国农科技2020-11-11 三28.7328.8228.8229.4027.890.00%6.98%5855616785万24.1947.5767.49
116国农科技2020-11-10 二27.8827.8628.8229.3627.753.45%10.78%9043526071万24.1947.5767.49
117国农科技2020-11-09 一27.7826.8427.8628.2326.843.80%8.24%6917019144万23.3845.9865.24
118国农科技2020-11-06 五26.8126.8126.8427.0526.110.11%4.33%363339620万22.5244.362.85
119国农科技2020-11-05 四25.6725.5126.8127.1225.405.10%5.12%4295511229万22.544.2562.78
120国农科技2020-11-04 三26.0026.0025.5126.0925.28-1.88%3.61%302867728万21.4142.159.74
121国农科技2020-11-03 二26.0025.7026.0026.4125.531.17%3.56%298887728万21.8242.9160.89
122国农科技2020-11-02 一26.4126.6025.7027.0425.60-3.38%5.21%4374611422万21.5742.4260.18
123国农科技2020-10-30 五27.1227.1726.6027.7026.51-2.10%6.63%5560215146万22.3243.962.29
124国农科技2020-10-29 四26.4926.4027.1727.8726.412.92%8.10%6798118507万22.844.84590.62
125国农科技2020-10-27 二25.3625.4826.0926.1625.262.39%3.53%296067665万21.8943.06567.15
126国农科技2020-10-26 一25.0825.2025.4825.9524.351.11%2.88%241646155万21.3842.06553.89
127国农科技2020-10-23 五26.0026.0825.2026.0825.08-3.37%3.55%297947595万21.1541.59547.8
128国农科技2020-10-22 四26.0026.3826.0826.2925.71-1.14%3.93%329948565万21.8943.05566.93
129国农科技2020-10-21 三25.8625.6326.3826.4525.322.93%8.46%7102218469万22.1443.54573.45
130国农科技2020-10-20 二26.0125.8525.6326.4525.48-0.85%6.80%5707314793万21.5142.3557.15
131国农科技2020-10-19 一24.3324.3025.8526.4924.056.38%9.86%8274420933万21.6942.67561.93
132国农科技2020-10-16 五24.8825.7324.3024.8924.30-5.56%7.10%5954614608万20.3940.11528.24
133国农科技2020-10-15 四24.8723.5025.7325.8524.349.49%12.73%10683827034万21.5942.47559.32
134国农科技2020-10-14 三23.9423.9323.5023.9923.46-1.80%1.70%142773372万19.7238.79510.84
135国农科技2020-10-13 二24.1724.1523.9324.2623.81-0.91%2.10%176564226万20.0839.5520.19
136国农科技2020-10-12 一23.9023.7124.1524.1823.721.86%3.08%258606202万20.2739.86524.97
137国农科技2020-10-09 五23.2923.0923.7123.7123.202.69%2.13%178524206万19.939.13515.41
138国农科技2020-09-30 三22.9823.0023.0923.4422.800.39%1.49%125372896万19.3838.11501.93
139国农科技2020-09-29 二22.8122.9423.0023.1222.600.26%1.48%124582856万19.337.96499.98

  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:1号店 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