今日安防概念股股价查询（2019年11月28日）

代码

名称

最新价

开盘价

昨收价

数据来源时间

300184

力源信息

7.060

6.820

6.840

2019-11-28 15:00:03

600363

联创光电

14.290

13.840

13.880

2019-11-28 15:00:08

002273

水晶光电

13.360

12.950

13.060

2019-11-28 15:00:03

300036

超图软件

18.250

17.810

17.860

2019-11-28 15:00:03

300269

联建光电

3.850

3.790

3.770

2019-11-28 15:00:03

603516

淳中科技

36.050

35.680

35.550

2019-11-28 15:00:01

300050

世纪鼎利

5.430

5.350

5.360

2019-11-28 15:00:03

002474

榕基软件

8.070

7.940

7.970

2019-11-28 15:00:03

688002

睿创微纳

31.670

31.330

31.290

2019-11-28 15:07:35

000810

创维数字

10.390

10.280

10.270

2019-11-28 15:00:03

300672

国科微

36.580

35.880

36.230

2019-11-28 15:00:03

300493

润欣科技

8.590

8.510

8.510

2019-11-28 15:00:03

688010

福光股份

39.120

38.990

38.770

2019-11-28 15:07:35

002214

大立科技

9.340

9.220

9.260

2019-11-28 15:00:03

603660

苏州科达

9.900

9.790

9.820

2019-11-28 15:00:01

300311

任子行

8.530

8.380

8.470

2019-11-28 15:00:03

603869

新智认知

12.550

12.450

12.480

2019-11-28 15:00:01

600728

佳都科技

8.630

8.600

8.590

2019-11-28 15:00:01

002362

汉王科技

15.120

15.100

15.070

2019-11-28 15:00:03

002236

大华股份

17.190

17.100

17.150

2019-11-28 15:00:03

300458

全志科技

26.860

26.770

26.800

2019-11-28 15:00:03

300155

安居宝

4.830

4.800

4.820

2019-11-28 15:00:03

002444

巨星科技

9.800

9.790

9.780

2019-11-28 15:00:03

002465

海格通信

9.870

9.780

9.850

2019-11-28 15:00:03

300449

汉邦高科

11.260

11.190

11.240

2019-11-28 15:00:03

002835

同为股份

11.300

11.340

11.280

2019-11-28 15:00:03

300605

恒锋信息

12.050

12.040

12.030

2019-11-28 15:00:03

300213

佳讯飞鸿

6.110

6.100

6.100

2019-11-28 15:00:03

300093

金刚玻璃

11.250

11.300

11.240

2019-11-28 15:00:03

300560

中富通

14.900

14.680

14.890

2019-11-28 15:00:03

002414

高德红外

19.710

19.690

19.700

2019-11-28 15:00:03

600074

*ST保千

1.040

0.000

1.040

2019-11-28 09:00:00

002331

皖通科技

9.040

9.050

9.040

2019-11-28 15:00:03

300555

路通视信

8.930

8.980

8.940

2019-11-28 15:00:03

002415

海康威视

31.750

31.730

31.790

2019-11-28 15:00:03

300138

晨光生物

6.590

6.590

6.600

2019-11-28 15:00:03

300123

亚光科技

6.510

6.560

6.520

2019-11-28 15:00:03

600760

中航沈飞

27.970

28.040

28.040

2019-11-28 15:00:00

300613

富瀚微

150.110

149.750

150.540

2019-11-28 15:00:03

300489

中飞股份

17.350

17.410

17.400

2019-11-28 15:00:03

300270

中威电子

8.160

8.190

8.190

2019-11-28 15:00:03

300167

迪威迅

5.110

5.100

5.130

2019-11-28 15:00:03

300085

银之杰

14.870

14.960

14.930

2019-11-28 15:00:03

300168

万达信息

16.850

16.790

16.930

2019-11-28 15:00:03

300038

数知科技

8.280

8.300

8.320

2019-11-28 15:00:03

300074

华平股份

4.120

4.120

4.140

2019-11-28 15:00:03

300248

新开普

7.400

7.360

7.440

2019-11-28 15:00:03

002583

海能达

8.760

8.760

8.810

2019-11-28 15:00:03

002089

*ST新海

1.710

1.740

1.720

2019-11-28 15:00:03

600037

歌华有线

8.530

8.580

8.580

2019-11-28 15:00:01

300516

久之洋

30.420

30.400

30.600

2019-11-28 15:00:03

002373

千方科技

16.620

16.730

16.720

2019-11-28 15:00:03

002609

捷顺科技

8.110

8.180

8.160

2019-11-28 15:00:03

300002

神州泰岳

3.150

3.160

3.170

2019-11-28 15:00:03

300460

惠伦晶体

9.370

9.500

9.430

2019-11-28 15:00:03

300588

熙菱信息

9.660

9.730

9.730

2019-11-28 15:00:03

300287

飞利信

3.750

3.780

3.780

2019-11-28 15:00:03

600804

鹏博士

5.980

6.030

6.030

2019-11-28 15:00:01

002298

中电兴发

7.150

7.210

7.210

2019-11-28 15:00:03

300075

数字政通

10.820

10.920

10.920

2019-11-28 15:00:03

300603

立昂技术

17.120

17.210

17.280

2019-11-28 15:00:03

300212

易华录

30.790

31.020

31.090

2019-11-28 15:00:03

300678

中科信息

20.180

20.330

20.400

2019-11-28 15:00:03

600604

市北高新

7.890

7.960

7.980

2019-11-28 15:00:01

300297

蓝盾股份

5.210

5.270

5.270

2019-11-28 15:00:03

600770

综艺股份

4.960

5.000

5.020

2019-11-28 15:00:01

300098

高新兴

5.410

5.470

5.480

2019-11-28 15:00:03

300448

浩云科技

6.950

7.040

7.040

2019-11-28 15:00:03

002452

长高集团

4.620

4.710

4.680

2019-11-28 15:00:03

600654

*ST中安

1.490

1.500

1.510

2019-11-28 15:00:01

600776

东方通信

18.870

19.010

19.130

2019-11-28 15:00:08

300101

振芯科技

8.240

8.330

8.360

2019-11-28 15:00:03

002535

林州重机

2.600

2.650

2.640

2019-11-28 15:00:03

600855

航天长峰

11.820

12.080

12.010

2019-11-28 15:00:01

600602

云赛智联

7.900

8.060

8.030

2019-11-28 15:00:01

603636

南威软件

10.240

10.410

10.410

2019-11-28 15:00:00

300367

东方网力

4.000

4.090

4.070

2019-11-28 15:00:03

600460

士兰微

14.390

14.540

14.660

2019-11-28 15:00:01

300310

宜通世纪

5.000

5.070

5.100

2019-11-28 15:00:03

300790

宇瞳光学

42.670

43.360

43.610

2019-11-28 15:00:03

000701

厦门信达

4.980

5.070

5.100

2019-11-28 15:00:03

300188

美亚柏科

15.150

15.490

15.520

2019-11-28 15:00:03

300211

亿通科技

7.150

7.320

7.340

2019-11-28 15:00:03

002296

辉煌科技

7.170

7.340

7.370

2019-11-28 15:00:03

002396

星网锐捷

31.700

32.580

32.600

2019-11-28 15:00:03

002528

英飞拓

5.260

5.320

5.410

2019-11-28 15:00:03

300229

拓尔思

11.290

11.420

11.620

2019-11-28 15:00:03

300076

GQY视讯

6.230

6.390

6.430

2019-11-28 15:00:03

300053

欧比特

10.590

11.030

11.080

2019-11-28 15:00:03