今日富时罗素概念股股价查询（2019年12月02日）

代码

名称

最新价

开盘价

昨收价

数据来源时间

002907

华森制药

17.220

16.660

15.650

2019-12-02 14:17:54

300373

扬杰科技

16.710

15.530

15.190

2019-12-02 14:17:54

300474

景嘉微

62.700

57.780

57.000

2019-12-02 14:17:39

300456

耐威科技

15.160

13.890

13.870

2019-12-02 14:17:54

002091

江苏国泰

6.540

6.360

6.050

2019-12-02 14:17:54

300408

三环集团

20.150

19.040

18.720

2019-12-02 14:17:54

000951

中国重汽

20.380

18.900

18.940

2019-12-02 14:17:51

000800

一汽轿车

11.300

10.490

10.510

2019-12-02 14:17:54

000961

中南建设

8.660

8.180

8.120

2019-12-02 14:17:54

000671

阳 光 城

7.360

7.110

6.920

2019-12-02 14:17:54

300078

思创医惠

13.500

13.600

12.700

2019-12-02 14:17:54

603989

艾华集团

20.030

18.780

18.860

2019-12-02 14:17:54

002138

顺络电子

24.880

23.660

23.520

2019-12-02 14:17:54

603103

横店影视

16.020

15.050

15.150

2019-12-02 14:17:53

600460

士兰微

15.430

14.730

14.630

2019-12-02 14:17:54

600258

首旅酒店

18.690

18.000

17.780

2019-12-02 14:17:53

000878

云南铜业

11.760

11.290

11.220

2019-12-02 14:17:54

601881

中国银河

10.750

10.520

10.280

2019-12-02 14:17:53

002624

完美世界

36.030

34.100

34.500

2019-12-02 14:17:54

600105

永鼎股份

4.520

4.400

4.330

2019-12-02 14:17:53

002859

洁美科技

31.080

30.040

29.810

2019-12-02 14:17:51

002430

杭氧股份

12.360

11.850

11.860

2019-12-02 14:17:54

002714

牧原股份

90.240

89.690

86.800

2019-12-02 14:17:54

601899

紫金矿业

3.700

3.600

3.560

2019-12-02 14:17:54

600765

中航重机

9.340

8.900

8.990

2019-12-02 14:17:53

600383

金地集团

12.360

11.960

11.900

2019-12-02 14:17:53

002157

正邦科技

15.180

14.860

14.620

2019-12-02 14:17:54

300274

阳光电源

10.610

10.320

10.220

2019-12-02 14:17:54

000656

金科股份

6.820

6.630

6.570

2019-12-02 14:17:54

002517

恺英网络

2.780

2.680

2.680

2019-12-02 14:17:54

600048

保利地产

14.960

14.500

14.430

2019-12-02 14:17:53

002867

周大生

17.920

17.300

17.310

2019-12-02 14:17:54

000818

航锦科技

10.980

10.680

10.610

2019-12-02 14:17:54

002456

欧菲光

13.070

12.640

12.630

2019-12-02 14:17:54

300085

银之杰

15.470

15.010

14.960

2019-12-02 14:17:54

601155

新城控股

33.750

32.880

32.650

2019-12-02 14:17:53

300679

电连技术

40.790

39.100

39.500

2019-12-02 14:17:48

002244

滨江集团

4.430

4.300

4.290

2019-12-02 14:17:54

601058

赛轮轮胎

4.550

4.410

4.410

2019-12-02 14:17:53

600507

方大特钢

9.230

8.920

8.950

2019-12-02 14:17:53

600886

国投电力

8.630

8.380

8.370

2019-12-02 14:17:54

600166

福田汽车

2.010

1.950

1.950

2019-12-02 14:17:54

002027

分众传媒

5.770

5.610

5.600

2019-12-02 14:17:54

002449

国星光电

10.640

10.390

10.330

2019-12-02 14:17:54

603833

欧派家居

101.950

98.010

99.000

2019-12-02 14:17:54

000876

新 希 望

21.180

20.960

20.570

2019-12-02 14:17:54

002709

天赐材料

17.780

17.200

17.270

2019-12-02 14:17:54

002303

美盈森

4.940

4.860

4.800

2019-12-02 14:17:54

002458

益生股份

29.580

28.890

28.760

2019-12-02 14:17:54

300115

长盈精密

16.130

15.630

15.690

2019-12-02 14:17:54

300315

掌趣科技

5.580

5.400

5.430

2019-12-02 14:17:54

002409

雅克科技

19.210

18.760

18.700

2019-12-02 14:17:54

600027

华电国际

3.810

3.740

3.710

2019-12-02 14:17:53

600031

三一重工

14.870

14.540

14.480

2019-12-02 14:17:54

300523

辰安科技

42.940

44.150

41.820

2019-12-02 14:17:54

601021

春秋航空

41.360

40.500

40.290

2019-12-02 14:17:54

300666

江丰电子

37.910

37.000

36.950

2019-12-02 14:17:54

600466

蓝光发展

6.790

6.640

6.620

2019-12-02 14:17:53

002146

荣盛发展

8.850

8.650

8.630

2019-12-02 14:17:54

002123

梦网集团

22.700

22.190

22.140

2019-12-02 14:17:54

000733

振华科技

15.570

15.150

15.190

2019-12-02 14:17:54

300058

蓝色光标

5.350

5.240

5.220

2019-12-02 14:17:54

603338

浙江鼎力

66.470

64.440

64.880

2019-12-02 14:17:53

002506

协鑫集成

6.290

6.120

6.140

2019-12-02 14:17:54

000786

北新建材

22.860

22.650

22.320

2019-12-02 14:17:54

002001

新 和 成

21.810

21.330

21.300

2019-12-02 14:17:54

600446

金证股份

18.910

18.800

18.470

2019-12-02 14:17:53

601688

华泰证券

17.370

17.250

16.970

2019-12-02 14:17:54

000596

古井贡酒

110.680

108.420

108.160

2019-12-02 14:17:54

603986

兆易创新

169.230

164.500

165.400

2019-12-02 14:17:53

600395

盘江股份

5.750

5.610

5.620

2019-12-02 14:17:53

600563

法拉电子

42.860

41.900

41.900

2019-12-02 14:17:53

002131

利欧股份

2.240

2.200

2.190

2019-12-02 14:17:54

002664

长鹰信质

13.500

13.280

13.200

2019-12-02 14:17:54

002108

沧州明珠

3.630

3.580

3.550

2019-12-02 14:17:54

002174

游族网络

15.980

15.590

15.630

2019-12-02 14:17:54

000555

神州信息

12.390

12.200

12.120

2019-12-02 14:17:54

000717

韶钢松山

4.590

4.450

4.490

2019-12-02 14:17:54

002368

太极股份

34.930

34.350

34.170

2019-12-02 14:17:54

600438

通威股份

13.390

13.320

13.100

2019-12-02 14:17:53

002292

奥飞娱乐

8.470

8.370

8.290

2019-12-02 14:17:54

000935

四川双马

15.120

15.070

14.800

2019-12-02 14:17:54

300616

尚品宅配

68.060

67.120

66.650

2019-12-02 14:17:42

000620

新华联

5.330

5.190

5.220

2019-12-02 14:17:51

002065

东华软件

9.360

9.160

9.170

2019-12-02 14:17:51

600171

上海贝岭

14.400

14.160

14.110

2019-12-02 14:17:53

600585

海螺水泥

46.740

46.430

45.800

2019-12-02 14:17:53

601138

工业富联

17.000

16.650

16.660

2019-12-02 14:17:53

600887

伊利股份

29.680

29.190

29.090

2019-12-02 14:17:53

603128

华贸物流

6.120

6.070

6.000

2019-12-02 14:17:53

002555

三七互娱

22.120

21.780

21.690

2019-12-02 14:17:54

600363

联创光电

14.440

14.280

14.160

2019-12-02 14:17:54

000517

荣安地产

2.580

2.530

2.530

2019-12-02 14:17:54

002042

华孚时尚

6.840

6.730

6.710

2019-12-02 14:17:54

600216

浙江医药

12.680

12.450

12.440

2019-12-02 14:17:54

300113

顺网科技

21.930

21.260

21.520

2019-12-02 14:17:54

002110

三钢闽光

8.600

8.470

8.440

2019-12-02 14:17:54

600183

生益科技

23.340

23.000

22.910

2019-12-02 14:17:53

002414

高德红外

20.090

19.700

19.720

2019-12-02 14:17:54

000988

华工科技

18.480

18.200

18.150

2019-12-02 14:17:54