今日安防概念股股价查询（2019年12月12日）

代码

名称

最新价

开盘价

昨收价

数据来源时间

300613

富瀚微

165.770

150.140

151.200

2019-12-12 15:00:03

300458

全志科技

30.830

28.500

28.480

2019-12-12 15:00:03

300460

惠伦晶体

11.570

10.810

10.870

2019-12-12 15:00:03

600770

综艺股份

5.520

5.190

5.200

2019-12-12 15:00:00

300672

国科微

42.010

39.900

39.900

2019-12-12 15:00:03

300311

任子行

9.790

9.230

9.300

2019-12-12 15:00:03

300123

亚光科技

7.120

6.810

6.810

2019-12-12 15:00:03

603516

淳中科技

38.460

37.080

37.190

2019-12-12 15:00:00

300603

立昂技术

17.910

17.440

17.460

2019-12-12 15:00:03

300038

数知科技

8.550

8.390

8.390

2019-12-12 15:00:03

002414

高德红外

20.380

20.040

20.010

2019-12-12 15:00:03

300229

拓尔思

12.650

12.400

12.430

2019-12-12 15:00:03

000701

厦门信达

5.280

5.180

5.190

2019-12-12 15:00:03

002835

同为股份

11.810

11.700

11.620

2019-12-12 15:00:03

300036

超图软件

20.040

19.900

19.750

2019-12-12 15:00:03

300101

振芯科技

8.870

8.720

8.750

2019-12-12 15:00:03

002465

海格通信

10.400

10.290

10.270

2019-12-12 15:00:03

300516

久之洋

29.350

29.000

29.060

2019-12-12 15:00:03

600776

东方通信

19.850

19.660

19.660

2019-12-12 15:00:07

300493

润欣科技

9.470

9.250

9.380

2019-12-12 15:00:03

600460

士兰微

16.080

15.930

15.930

2019-12-12 15:00:00

603660

苏州科达

10.240

10.140

10.150

2019-12-12 15:00:00

300167

迪威迅

5.420

5.300

5.380

2019-12-12 15:00:03

600363

联创光电

15.000

14.800

14.890

2019-12-12 15:00:07

688002

睿创微纳

35.520

35.350

35.300

2019-12-12 15:09:30

300053

欧比特

11.540

11.430

11.480

2019-12-12 15:00:03

300212

易华录

33.350

33.140

33.180

2019-12-12 15:00:03

300588

熙菱信息

10.140

10.190

10.090

2019-12-12 15:00:03

300213

佳讯飞鸿

6.350

6.300

6.320

2019-12-12 15:00:03

002396

星网锐捷

35.170

35.180

35.030

2019-12-12 15:00:03

002214

大立科技

10.370

10.330

10.330

2019-12-12 15:00:03

688010

福光股份

42.160

42.100

42.000

2019-12-12 15:09:30

300560

中富通

15.380

15.340

15.340

2019-12-12 15:00:03

300269

联建光电

4.380

4.330

4.370

2019-12-12 15:00:03

600728

佳都科技

9.170

9.210

9.150

2019-12-12 15:00:00

300050

世纪鼎利

5.560

5.540

5.550

2019-12-12 15:00:03

300093

金刚玻璃

11.250

11.240

11.230

2019-12-12 15:00:03

300076

GQY视讯

6.340

6.300

6.330

2019-12-12 15:00:03

300138

晨光生物

7.080

7.100

7.070

2019-12-12 15:00:03

600602

云赛智联

8.050

8.040

8.040

2019-12-12 15:00:00

300489

中飞股份

17.960

17.970

17.940

2019-12-12 15:00:03

600074

*ST保千

1.040

0.000

1.040

2019-12-12 09:00:00

002962

五方光电

39.720

39.110

39.720

2019-12-12 15:00:03

300155

安居宝

5.050

5.050

5.050

2019-12-12 15:00:03

300211

亿通科技

7.600

7.580

7.600

2019-12-12 15:00:03

300075

数字政通

11.300

11.320

11.310

2019-12-12 15:00:03

002373

千方科技

17.220

17.250

17.240

2019-12-12 15:00:03

002296

辉煌科技

8.110

8.090

8.120

2019-12-12 15:00:03

002362

汉王科技

16.200

16.200

16.220

2019-12-12 15:00:03

002298

中电兴发

7.160

7.150

7.170

2019-12-12 15:00:03

603636

南威软件

10.960

10.930

10.980

2019-12-12 15:00:00

300310

宜通世纪

5.130

5.140

5.140

2019-12-12 15:00:03

300074

华平股份

4.330

4.320

4.340

2019-12-12 15:00:03

600855

航天长峰

12.020

12.040

12.050

2019-12-12 15:00:00

002444

巨星科技

9.970

10.000

10.000

2019-12-12 15:00:03

300790

宇瞳光学

43.300

44.020

43.450

2019-12-12 15:00:03

300098

高新兴

5.750

5.730

5.770

2019-12-12 15:00:03

300297

蓝盾股份

5.600

5.590

5.620

2019-12-12 15:00:03

600804

鹏博士

6.120

6.140

6.150

2019-12-12 15:00:00

300555

路通视信

9.270

9.300

9.320

2019-12-12 15:00:03

300188

美亚柏科

16.320

16.510

16.410

2019-12-12 15:00:03

002474

榕基软件

8.340

8.400

8.390

2019-12-12 15:00:03

300449

汉邦高科

11.600

11.640

11.670

2019-12-12 15:00:03

002331

皖通科技

9.550

9.600

9.610

2019-12-12 15:00:03

603869

新智认知

12.270

12.490

12.350

2019-12-12 15:00:01

002273

水晶光电

16.560

16.610

16.670

2019-12-12 15:00:03

002415

海康威视

31.130

31.370

31.350

2019-12-12 15:00:03

002609

捷顺科技

8.450

8.430

8.510

2019-12-12 15:00:03

300287

飞利信

3.840

3.850

3.870

2019-12-12 15:00:03

600604

市北高新

8.100

8.120

8.170

2019-12-12 15:00:00

300002

神州泰岳

3.210

3.250

3.240

2019-12-12 15:00:03

000810

创维数字

11.170

11.230

11.280

2019-12-12 15:00:03

600037

歌华有线

8.710

8.800

8.800

2019-12-12 15:00:00

002535

林州重机

2.630

2.660

2.660

2019-12-12 15:00:03

300605

恒锋信息

12.250

12.420

12.390

2019-12-12 15:00:03

002452

长高集团

4.770

4.830

4.830

2019-12-12 15:00:03

002583

海能达

8.670

8.780

8.780

2019-12-12 15:00:03

600760

中航沈飞

30.100

30.420

30.490

2019-12-12 15:00:00

300248

新开普

7.610

7.660

7.710

2019-12-12 15:00:03

002236

大华股份

17.260

17.510

17.510

2019-12-12 15:00:03

300678

中科信息

23.130

23.490

23.500

2019-12-12 15:00:03

300367

东方网力

4.320

4.390

4.390

2019-12-12 15:00:03

002528

英飞拓

5.470

5.510

5.560

2019-12-12 15:00:03

002089

*ST新海

1.640

1.670

1.670

2019-12-12 15:00:03

300168

万达信息

16.690

16.850

17.040

2019-12-12 15:00:03

300270

中威电子

8.540

8.770

8.770

2019-12-12 15:00:03

300184

力源信息

7.510

7.790

7.720

2019-12-12 15:00:03

688039

当虹科技

75.470

80.000

77.780

2019-12-12 15:09:30

300085

银之杰

15.260

15.870

15.780

2019-12-12 15:00:03

600654

*ST中安

1.380

1.440

1.440

2019-12-12 15:00:01

300448

浩云科技

7.730

7.840

8.100

2019-12-12 15:00:03