今日安防概念股股价查询（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

600460

士兰微

15.520

14.730

14.630

2019-12-02 15:00:00

300493

润欣科技

9.140

8.620

8.640

2019-12-02 15:00:03

300672

国科微

38.050

36.590

36.590

2019-12-02 15:00:03

300085

银之杰

15.470

15.010

14.960

2019-12-02 15:00:03

300050

世纪鼎利

5.550

5.410

5.400

2019-12-02 15:00:03

300613

富瀚微

154.390

151.000

150.750

2019-12-02 15:00:03

300269

联建光电

4.340

4.010

4.240

2019-12-02 15:00:03

300297

蓝盾股份

5.350

5.260

5.240

2019-12-02 15:00:03

002414

高德红外

20.120

19.700

19.720

2019-12-02 15:00:03

600363

联创光电

14.440

14.280

14.160

2019-12-02 15:00:21

300367

东方网力

4.180

4.160

4.100

2019-12-02 15:00:03

603660

苏州科达

10.080

9.960

9.890

2019-12-02 15:00:00

300188

美亚柏科

15.360

15.050

15.080

2019-12-02 15:00:03

300211

亿通科技

7.340

7.230

7.210

2019-12-02 15:00:03

300184

力源信息

7.180

7.080

7.060

2019-12-02 15:00:03

002273

水晶光电

13.490

13.270

13.270

2019-12-02 15:00:03

300458

全志科技

27.850

27.310

27.400

2019-12-02 15:00:03

603636

南威软件

10.450

10.370

10.290

2019-12-02 15:00:00

300311

任子行

8.830

8.670

8.700

2019-12-02 15:00:03

600728

佳都科技

8.880

8.760

8.750

2019-12-02 15:00:00

002452

长高集团

4.770

4.700

4.710

2019-12-02 15:00:03

300123

亚光科技

6.660

6.620

6.590

2019-12-02 15:00:03

300555

路通视信

9.040

8.990

8.950

2019-12-02 15:00:03

300448

浩云科技

7.410

7.400

7.340

2019-12-02 15:00:03

002528

英飞拓

5.570

5.600

5.520

2019-12-02 15:00:03

300036

超图软件

18.400

18.240

18.240

2019-12-02 15:00:03

300229

拓尔思

11.580

11.510

11.480

2019-12-02 15:00:03

000810

创维数字

10.500

10.490

10.410

2019-12-02 15:00:03

300270

中威电子

8.290

8.190

8.220

2019-12-02 15:00:03

300075

数字政通

10.960

10.850

10.870

2019-12-02 15:00:03

300588

熙菱信息

9.740

9.680

9.660

2019-12-02 15:00:03

300155

安居宝

4.880

4.840

4.840

2019-12-02 15:00:03

000701

厦门信达

5.060

5.060

5.020

2019-12-02 15:00:03

300074

华平股份

4.220

4.240

4.190

2019-12-02 15:00:03

300053

欧比特

10.750

10.640

10.680

2019-12-02 15:00:03

300460

惠伦晶体

9.550

9.440

9.490

2019-12-02 15:00:03

600760

中航沈飞

28.280

28.150

28.110

2019-12-02 15:00:00

002373

千方科技

16.880

16.800

16.780

2019-12-02 15:00:03

002465

海格通信

10.330

10.260

10.270

2019-12-02 15:00:03

600604

市北高新

7.840

7.830

7.800

2019-12-02 15:00:00

600804

鹏博士

6.010

5.980

5.980

2019-12-02 15:00:00

300101

振芯科技

8.340

8.300

8.300

2019-12-02 15:00:03

002331

皖通科技

9.100

9.080

9.060

2019-12-02 15:00:03

300678

中科信息

20.400

20.500

20.320

2019-12-02 15:00:03

002609

捷顺科技

8.220

8.180

8.190

2019-12-02 15:00:03

600037

歌华有线

8.600

8.570

8.570

2019-12-02 15:00:00

300213

佳讯飞鸿

6.170

6.170

6.150

2019-12-02 15:00:03

002236

大华股份

16.990

17.040

16.940

2019-12-02 15:00:03

300489

中飞股份

17.480

17.490

17.430

2019-12-02 15:00:03

002296

辉煌科技

7.190

7.200

7.170

2019-12-02 15:00:03

300093

金刚玻璃

11.240

11.210

11.210

2019-12-02 15:00:03

300790

宇瞳光学

42.820

42.550

42.710

2019-12-02 15:00:03

002214

大立科技

9.350

9.380

9.330

2019-12-02 15:00:03

600776

东方通信

19.080

19.000

19.040

2019-12-02 15:00:00

600770

综艺股份

5.040

5.050

5.030

2019-12-02 15:00:00

300603

立昂技术

17.320

17.360

17.300

2019-12-02 15:00:03

600074

*ST保千

1.040

0.000

1.040

2019-12-02 09:00:00

002583

海能达

8.880

8.890

8.880

2019-12-02 15:00:03

300038

数知科技

8.290

8.320

8.290

2019-12-02 15:00:03

300560

中富通

14.890

14.920

14.900

2019-12-02 15:00:03

002835

同为股份

11.110

11.130

11.130

2019-12-02 15:00:03

002474

榕基软件

8.070

8.060

8.090

2019-12-02 15:00:03

300248

新开普

7.340

7.410

7.360

2019-12-02 15:00:03

002298

中电兴发

7.120

7.150

7.140

2019-12-02 15:00:03

603869

新智认知

12.440

12.480

12.480

2019-12-02 15:00:00

002444

巨星科技

9.810

9.830

9.850

2019-12-02 15:00:03

300168

万达信息

16.250

16.400

16.320

2019-12-02 15:00:03

300310

宜通世纪

5.020

5.050

5.050

2019-12-02 15:00:03

300138

晨光生物

6.600

6.630

6.640

2019-12-02 15:00:03

600855

航天长峰

11.760

11.870

11.840

2019-12-02 15:00:00

300098

高新兴

5.390

5.460

5.440

2019-12-02 15:00:03

300002

神州泰岳

3.130

3.160

3.160

2019-12-02 15:00:03

002415

海康威视

31.080

31.680

31.410

2019-12-02 15:00:03

300287

飞利信

3.740

3.750

3.780

2019-12-02 15:00:03

002362

汉王科技

15.250

15.510

15.420

2019-12-02 15:00:03

300449

汉邦高科

10.760

11.000

10.880

2019-12-02 15:00:03

600602

云赛智联

7.880

7.910

7.970

2019-12-02 15:00:00

300167

迪威迅

5.070

5.130

5.130

2019-12-02 15:00:03

688010

福光股份

39.260

39.980

39.730

2019-12-02 15:29:59

002396

星网锐捷

31.280

31.700

31.680

2019-12-02 15:00:03

300516

久之洋

29.800

30.000

30.200

2019-12-02 15:00:03

688002

睿创微纳

31.840

32.300

32.290

2019-12-02 15:29:59

300605

恒锋信息

12.030

12.210

12.210

2019-12-02 15:00:03

002535

林州重机

2.600

2.620

2.640

2019-12-02 15:00:03

603516

淳中科技

35.450

36.480

36.020

2019-12-02 15:00:00

300076

GQY视讯

6.180

6.290

6.280

2019-12-02 15:00:03

300212

易华录

30.400

30.960

30.950

2019-12-02 15:00:03

600654

*ST中安

1.440

1.490

1.500

2019-12-02 15:00:00

002089

*ST新海

1.660

1.740

1.750

2019-12-02 15:00:03