今日MSCI中国概念股股价查询（2019年12月05日）

代码

名称

最新价

开盘价

昨收价

数据来源时间

002065

东华软件

10.120

9.270

9.200

2019-12-05 14:20:39

300136

信维通信

43.220

39.960

39.530

2019-12-05 14:20:36

002384

东山精密

20.200

18.640

18.500

2019-12-05 14:20:39

002812

恩捷股份

43.280

40.490

40.420

2019-12-05 14:20:36

603986

兆易创新

194.470

180.260

181.700

2019-12-05 14:20:35

002600

领益智造

11.130

10.510

10.440

2019-12-05 14:20:36

300750

宁德时代

92.260

87.020

86.700

2019-12-05 14:20:36

300558

贝达药业

69.840

67.190

65.920

2019-12-05 14:20:36

002797

第一创业

7.860

7.490

7.430

2019-12-05 14:20:36

300433

蓝思科技

13.790

13.180

13.050

2019-12-05 14:20:36

600699

均胜电子

16.070

15.250

15.220

2019-12-05 14:20:35

002241

歌尔股份

21.040

19.900

19.930

2019-12-05 14:20:39

002475

立讯精密

36.260

34.880

34.350

2019-12-05 14:20:39

300142

沃森生物

31.650

30.100

30.080

2019-12-05 14:20:36

300383

光环新网

19.620

18.750

18.660

2019-12-05 14:20:36

300529

健帆生物

68.350

66.200

65.090

2019-12-05 14:20:36

300628

亿联网络

73.450

70.290

69.970

2019-12-05 14:20:36

300033

同花顺

94.150

89.750

89.900

2019-12-05 14:20:36

002456

欧菲光

14.070

13.500

13.440

2019-12-05 14:20:39

002180

纳思达

29.560

28.400

28.250

2019-12-05 14:20:39

300450

先导智能

39.010

37.470

37.320

2019-12-05 14:20:36

002399

海普瑞

17.680

16.960

16.970

2019-12-05 14:20:36

002217

合力泰

5.070

4.880

4.870

2019-12-05 14:20:39

000338

潍柴动力

13.960

13.480

13.440

2019-12-05 14:20:39

002268

卫 士 通

24.660

24.000

23.760

2019-12-05 14:20:39

002129

中环股份

10.420

10.070

10.040

2019-12-05 14:20:39

600426

华鲁恒升

17.080

16.580

16.470

2019-12-05 14:20:37

603866

桃李面包

42.800

41.390

41.300

2019-12-05 14:20:37

600183

生益科技

23.830

23.110

23.010

2019-12-05 14:20:35

300308

中际旭创

45.300

44.000

43.800

2019-12-05 14:20:36

000423

东阿阿胶

34.970

33.860

33.830

2019-12-05 14:20:39

300122

智飞生物

45.850

44.740

44.380

2019-12-05 14:20:36

600031

三一重工

15.300

14.840

14.810

2019-12-05 14:20:36

600004

白云机场

17.640

17.200

17.080

2019-12-05 14:20:36

002371

北方华创

89.100

86.010

86.330

2019-12-05 14:20:39

600703

三安光电

18.040

17.520

17.480

2019-12-05 14:20:36

603501

韦尔股份

146.880

142.200

142.400

2019-12-05 14:20:35

600886

国投电力

8.870

8.700

8.600

2019-12-05 14:20:36

603707

健友股份

40.870

39.360

39.650

2019-12-05 14:20:37

603288

海天味业

110.290

107.000

107.040

2019-12-05 14:20:37

603899

晨光文具

48.810

47.420

47.380

2019-12-05 14:20:37

600176

中国巨石

9.310

9.080

9.040

2019-12-05 14:20:35

002414

高德红外

21.110

20.500

20.500

2019-12-05 14:20:39

000661

长春高新

447.800

437.270

435.170

2019-12-05 14:20:36

603799

华友钴业

32.300

31.110

31.390

2019-12-05 14:20:36

300357

我武生物

46.600

45.690

45.300

2019-12-05 14:20:36

002463

沪电股份

23.380

22.700

22.730

2019-12-05 14:20:39

600446

金证股份

19.700

19.300

19.160

2019-12-05 14:20:36

002821

凯莱英

127.720

124.400

124.260

2019-12-05 14:20:36

000063

中兴通讯

32.040

31.190

31.180

2019-12-05 14:20:39

002271

东方雨虹

23.900

23.380

23.260

2019-12-05 14:20:39

600760

中航沈飞

30.450

29.590

29.640

2019-12-05 14:20:37

002152

广电运通

8.000

7.830

7.790

2019-12-05 14:20:39

600208

新湖中宝

3.830

3.780

3.730

2019-12-05 14:20:35

600570

恒生电子

73.770

72.380

71.870

2019-12-05 14:20:35

600584

长电科技

22.630

22.250

22.050

2019-12-05 14:20:35

600754

锦江酒店

25.190

24.760

24.550

2019-12-05 14:20:37

600816

安信信托

3.990

3.900

3.890

2019-12-05 14:20:35

600998

九州通

13.190

12.820

12.860

2019-12-05 14:20:37

600309

万华化学

49.990

49.060

48.760

2019-12-05 14:20:37

600845

宝信软件

34.510

33.680

33.670

2019-12-05 14:20:36

002916

深南电路

146.650

144.000

143.100

2019-12-05 14:20:36

002120

韵达股份

30.180

29.320

29.450

2019-12-05 14:20:39

300253

卫宁健康

15.620

15.280

15.250

2019-12-05 14:20:36

601099

太平洋

3.420

3.350

3.340

2019-12-05 14:20:37

600500

中化国际

5.160

5.040

5.040

2019-12-05 14:20:36

300012

华测检测

13.760

13.460

13.440

2019-12-05 14:20:36

600460

士兰微

15.930

15.630

15.560

2019-12-05 14:20:37

002405

四维图新

16.810

16.580

16.420

2019-12-05 14:20:39

600030

中信证券

22.280

21.850

21.770

2019-12-05 14:20:35

002281

光迅科技

29.300

28.740

28.630

2019-12-05 14:20:39

000938

紫光股份

28.240

27.580

27.600

2019-12-05 14:20:39

002153

石基信息

36.390

35.780

35.570

2019-12-05 14:20:39

601872

招商轮船

5.910

5.820

5.780

2019-12-05 14:20:37

300024

机器人

13.650

13.390

13.350

2019-12-05 14:20:36

300347

泰格医药

63.880

63.400

62.500

2019-12-05 14:20:36

002179

中航光电

40.380

39.550

39.510

2019-12-05 14:20:39

601360

三六零

21.130

20.700

20.680

2019-12-05 14:20:35

601628

中国人寿

33.110

32.770

32.410

2019-12-05 14:20:35

300059

东方财富

14.280

14.050

13.980

2019-12-05 14:20:36

601211

国泰君安

17.240

16.960

16.880

2019-12-05 14:20:37

601336

新华保险

45.190

44.460

44.250

2019-12-05 14:20:36

600009

上海机场

76.750

75.650

75.170

2019-12-05 14:20:36

000977

浪潮信息

31.240

30.730

30.600

2019-12-05 14:20:39

603882

金域医学

51.450

50.600

50.400

2019-12-05 14:20:37

002223

鱼跃医疗

19.040

18.650

18.660

2019-12-05 14:20:39

600837

海通证券

14.040

13.810

13.760

2019-12-05 14:20:35

601788

光大证券

11.690

11.480

11.460

2019-12-05 14:20:36

002415

海康威视

31.130

30.780

30.520

2019-12-05 14:20:39

300144

宋城演艺

28.130

27.500

27.580

2019-12-05 14:20:36

601888

中国国旅

86.510

85.270

84.820

2019-12-05 14:20:35

600482

中国动力

21.590

21.190

21.170

2019-12-05 14:20:37

002236

大华股份

17.190

16.940

16.860

2019-12-05 14:20:39

601688

华泰证券

17.930

17.690

17.590

2019-12-05 14:20:37

601012

隆基股份

24.860

24.580

24.400

2019-12-05 14:20:36

600977

中国电影

14.870

14.610

14.600

2019-12-05 14:20:37

601066

中信建投

22.750

22.440

22.350

2019-12-05 14:20:37

300207

欣旺达

18.330

18.010

18.010

2019-12-05 14:20:36

000681

视觉中国

20.070

19.740

19.720

2019-12-05 14:20:39

600835

上海机电

16.080

15.800

15.800

2019-12-05 14:20:36