- 股票数据
- 板块组成
- 安防服务板块
返回上一页
刷新
| 名称(进专站) |
代码(进成本分析) |
最高 |
最低 |
收盘 |
升跌% |
收盘/均价 |
收盘/十均价 |
交易量/手 |
交易金额/亿 |
钱流% |
日均价 |
升跌% |
3日均 |
升跌% |
5日均 |
升跌% |
10日均 |
升跌% |
升跌均10日 |
| *ST保千 |
sh600074 |
0.85 |
0.85 |
0.85 |
-9.57% |
0% |
0% |
162 |
0.0001 |
0.03% |
0.85 |
-19.05% |
0.85 |
-18.27% |
0.85 |
-19.81% |
0.85 |
-22.73% |
-3.3% |
| 同方股份 |
sh600100 |
5.62 |
5.56 |
5.6 |
-0.18% |
0.23% |
-35.87% |
78514 |
0.4386 |
23.5% |
5.59 |
-36.11% |
8.33 |
-2.14% |
8.5 |
-0.84% |
8.73 |
-1.03% |
-0.14% |
| 凯乐科技 |
sh600260 |
4.19 |
3.9 |
4.15 |
4.01% |
0.95% |
-59.18% |
1091969 |
4.4893 |
30.42% |
4.11 |
-70% |
7.31 |
-37.66% |
8.45 |
-29.03% |
10.17 |
-17.96% |
-0.69% |
| 迪马股份 |
sh600565 |
2.32 |
2.28 |
2.29 |
-0.44% |
-0.26% |
-30.46% |
157815 |
0.3623 |
57.03% |
2.3 |
-34.93% |
3.15 |
-5.78% |
3.22 |
-3.88% |
3.29 |
-2.33% |
0.14% |
| ST中安 |
sh600654 |
1.93 |
1.86 |
1.93 |
2.66% |
2.33% |
11.69% |
66043 |
0.1245 |
35.41% |
1.89 |
-3.66% |
1.93 |
1.1% |
1.86 |
2.2% |
1.73 |
1.35% |
1.83% |
| 佳都科技 |
sh600728 |
7.93 |
7.81 |
7.93 |
0.51% |
0.96% |
-14.89% |
72935 |
0.5729 |
33.01% |
7.86 |
-16.46% |
9.11 |
-1.11% |
9.22 |
-0.51% |
9.32 |
-0.47% |
0.01% |
| 实达集团 |
sh600734 |
3.64 |
3.64 |
3.64 |
4.9% |
0% |
-47.41% |
9179 |
0.0334 |
62.05% |
3.64 |
-46.39% |
6.55 |
-2.43% |
6.72 |
-1.17% |
6.92 |
-1.67% |
-1.32% |
| 综艺股份 |
sh600770 |
6.58 |
6.04 |
6.4 |
5.44% |
0.28% |
13.03% |
340127 |
2.1706 |
46.2% |
6.38 |
17.69% |
6.01 |
9.06% |
5.84 |
5.14% |
5.66 |
2% |
0.1% |
| 鹏博士 |
sh600804 |
6.55 |
6.1 |
6.25 |
-3.99% |
-0.11% |
-1.22% |
386725 |
2.4196 |
153.54% |
6.26 |
2.79% |
6.18 |
0.05% |
6.21 |
0.13% |
6.33 |
-0.41% |
0.19% |
| 航天长峰 |
sh600855 |
13.51 |
12.99 |
13.42 |
1.21% |
1% |
7.98% |
57866 |
0.7688 |
73.62% |
13.29 |
8.17% |
12.62 |
1.68% |
12.48 |
1.15% |
12.43 |
-0.13% |
-0.06% |
| 湖北广电 |
sz000665 |
3.58 |
3.52 |
3.58 |
0.28% |
0.99% |
-33.66% |
25853 |
0.0916 |
35.17% |
3.55 |
-33.53% |
5 |
-3.85% |
5.2 |
-1.4% |
5.4 |
0% |
0.53% |
| 智度股份 |
sz000676 |
7.49 |
7.21 |
7.41 |
-0.67% |
1% |
-19.18% |
634037 |
4.6521 |
134.12% |
7.34 |
-19.38% |
8.2 |
-9.54% |
8.73 |
-5.22% |
9.17 |
-3.3% |
-0.58% |
| 富通信息 |
sz000836 |
2.63 |
2.58 |
2.61 |
-0.38% |
0.39% |
-28.04% |
218230 |
0.5674 |
97.83% |
2.6 |
-29.89% |
3.27 |
-7.21% |
3.45 |
-3.95% |
3.63 |
-2.07% |
-0.47% |
| 数源科技 |
sz000909 |
7.78 |
7.37 |
7.73 |
3.07% |
1.48% |
-2.37% |
69470 |
0.5291 |
149.81% |
7.62 |
-4.85% |
7.7 |
-1.29% |
7.81 |
-0.44% |
7.92 |
-0.41% |
0.16% |
| 金智科技 |
sz002090 |
10.13 |
9.9 |
9.99 |
-1.38% |
0.02% |
-6.38% |
41952 |
0.419 |
112.39% |
9.99 |
-5.83% |
10.45 |
-1.71% |
10.66 |
-0.53% |
10.67 |
0.06% |
0.37% |
| 科陆电子 |
sz002121 |
5.9 |
5.76 |
5.79 |
-1.53% |
-0.43% |
26.36% |
99352 |
0.5777 |
149.85% |
5.82 |
37.1% |
4.88 |
6% |
4.71 |
3.56% |
4.58 |
1.16% |
1.04% |
| 拓邦股份 |
sz002139 |
20.85 |
19.4 |
20.39 |
2% |
0.1% |
177.26% |
342124 |
6.9691 |
425.62% |
20.37 |
269.82% |
12.04 |
81.13% |
9.33 |
42.42% |
7.35 |
18.84% |
4.7% |
| 大立科技 |
sz002214 |
23 |
22 |
22.23 |
-0.31% |
-0.59% |
92.07% |
76373 |
1.7078 |
105.65% |
22.36 |
112.2% |
14.28 |
21.57% |
12.63 |
10.98% |
11.57 |
5.07% |
0.78% |
| 科大讯飞 |
sz002230 |
53.66 |
52.95 |
53.16 |
-0.77% |
-0.12% |
52.52% |
88671 |
4.7195 |
50.48% |
53.23 |
54.59% |
36.81 |
2.03% |
35.57 |
1.16% |
34.85 |
0.66% |
0.63% |
| 大华股份 |
sz002236 |
24.96 |
24.55 |
24.65 |
-0.69% |
-0.51% |
25.62% |
124306 |
3.0797 |
63.44% |
24.78 |
24.08% |
20.38 |
1.78% |
20.04 |
0.93% |
19.62 |
0.32% |
0.87% |
| 川大智胜 |
sz002253 |
14.36 |
13.94 |
14.04 |
-1.61% |
0.01% |
-2.67% |
16854 |
0.2366 |
145.66% |
14.04 |
-2.71% |
14.34 |
-1.26% |
14.51 |
-0.07% |
14.43 |
-0.16% |
0.12% |
| 超华科技 |
sz002288 |
9.25 |
9.06 |
9.15 |
-0.65% |
0.15% |
73.07% |
172528 |
1.5761 |
165.69% |
9.14 |
89.75% |
5.79 |
7.92% |
5.47 |
4.36% |
5.29 |
2.34% |
0.87% |
| 中电兴发 |
sz002298 |
7.44 |
7.23 |
7.35 |
-1.08% |
0.52% |
-2.55% |
72051 |
0.5268 |
129% |
7.31 |
-3.09% |
7.43 |
-1.04% |
7.47 |
-0.12% |
7.54 |
-0.15% |
0.31% |
| 川发龙蟒 |
sz002312 |
14.06 |
13.86 |
13.98 |
0.58% |
0.1% |
180.5% |
107200 |
1.4971 |
400.38% |
13.97 |
234.02% |
7.78 |
52.23% |
6.14 |
26.08% |
4.98 |
9.15% |
3.63% |
| 海康威视 |
sz002415 |
50.39 |
48.88 |
49.92 |
3.14% |
0.19% |
46.04% |
352689 |
17.5734 |
194.66% |
49.83 |
51.94% |
38.33 |
10.27% |
36.4 |
6.5% |
34.18 |
2.43% |
0.88% |
| 巨星科技 |
sz002444 |
33.59 |
32.4 |
32.51 |
-2.98% |
-1.26% |
192.91% |
21166 |
0.6969 |
142.6% |
32.93 |
209.94% |
12.72 |
9.85% |
11.77 |
5.6% |
11.1 |
1.99% |
1.24% |
| 长高集团 |
sz002452 |
11.66 |
10.85 |
10.99 |
0.73% |
-1.37% |
57.09% |
225741 |
2.5154 |
730.43% |
11.14 |
135.41% |
9.46 |
80.89% |
8.58 |
58.53% |
7 |
27.15% |
6.15% |
| 榕基软件 |
sz002474 |
7.15 |
6.88 |
6.95 |
-2.39% |
0.06% |
-16.2% |
84135 |
0.5844 |
228.98% |
6.95 |
-18.12% |
8.01 |
-3.4% |
8.18 |
-1.56% |
8.29 |
-1.1% |
-0.33% |
| 英飞拓 |
sz002528 |
3.43 |
3.36 |
3.39 |
-0.88% |
0.18% |
-35.93% |
34332 |
0.1161 |
16.85% |
3.38 |
-35.66% |
5.06 |
-3.91% |
5.26 |
-0.17% |
5.29 |
-0.9% |
-0.37% |
| 林州重机 |
sz002535 |
1.88 |
1.77 |
1.85 |
3.35% |
1.31% |
-29.92% |
137403 |
0.2508 |
46.61% |
1.83 |
-34.96% |
2.22 |
-10.83% |
2.42 |
-5.47% |
2.64 |
-2.24% |
0.01% |
| 海能达 |
sz002583 |
5.8 |
5.58 |
5.64 |
-2.93% |
0.05% |
-33.75% |
167531 |
0.9443 |
46.35% |
5.64 |
-32.4% |
7.64 |
-5.7% |
8.01 |
-3.45% |
8.51 |
-2.81% |
-0.52% |
| 捷顺科技 |
sz002609 |
10.89 |
10.2 |
10.89 |
10% |
2.76% |
16.5% |
281969 |
2.9881 |
36.14% |
10.6 |
23.7% |
10.08 |
17.93% |
9.77 |
13.75% |
9.35 |
7.64% |
0.09% |
| 银江技术 |
sz300020 |
8.28 |
8.05 |
8.18 |
-0.49% |
0.78% |
-3.23% |
103226 |
0.8379 |
200.64% |
8.12 |
-3.35% |
8.27 |
-1.75% |
8.37 |
-0.83% |
8.45 |
-0.59% |
0.01% |
| 欧比特 |
sz300053 |
10.15 |
9.74 |
9.89 |
-2.66% |
0.31% |
-24.34% |
114979 |
1.1336 |
21.66% |
9.86 |
-20.36% |
11.8 |
-5.65% |
12.48 |
-2.64% |
13.07 |
-0.15% |
1.1% |
| 数字政通 |
sz300075 |
14.05 |
13.67 |
13.84 |
-0.93% |
0.31% |
17.52% |
81509 |
1.1245 |
282.15% |
13.8 |
21.79% |
12.31 |
5.14% |
11.99 |
3.04% |
11.78 |
0.83% |
0.42% |
| 思创医惠 |
sz300078 |
6.84 |
6.66 |
6.76 |
-1.03% |
0.58% |
-44.02% |
69661 |
0.4681 |
73.09% |
6.72 |
-44.48% |
10.79 |
-7.36% |
11.51 |
-4.48% |
12.08 |
-2.35% |
-1.06% |
| 金刚光伏 |
sz300093 |
36.5 |
34.7 |
35.28 |
1.79% |
-0.87% |
141.36% |
47518 |
1.6911 |
492.7% |
35.59 |
221.78% |
18.46 |
51.13% |
16.6 |
38% |
14.62 |
23.8% |
4.54% |
| 高新兴 |
sz300098 |
5.35 |
4.93 |
5.33 |
4.1% |
5.19% |
-6.9% |
638046 |
3.2328 |
202.91% |
5.07 |
-15.92% |
5.48 |
-4.52% |
5.64 |
-1.94% |
5.73 |
-1.54% |
0.01% |
| 振芯科技 |
sz300101 |
22.8 |
22.12 |
22.3 |
-1.55% |
-0.16% |
112.08% |
123556 |
2.7596 |
264.77% |
22.34 |
145.7% |
13 |
23.2% |
11.44 |
13.11% |
10.52 |
7.47% |
2.41% |
| 世纪瑞尔 |
sz300150 |
4.55 |
4.38 |
4.4 |
-2.87% |
-0.59% |
4.29% |
43024 |
0.1904 |
109.65% |
4.43 |
4.54% |
4.28 |
1.07% |
4.26 |
0.91% |
4.22 |
0.21% |
0.18% |
| 安居宝 |
sz300155 |
6.77 |
6.55 |
6.62 |
-1.63% |
0.21% |
23.09% |
26894 |
0.1776 |
80.37% |
6.61 |
23.94% |
5.6 |
3.33% |
5.49 |
1.84% |
5.38 |
0.79% |
0.55% |
| 力源信息 |
sz300184 |
6.84 |
6.67 |
6.83 |
0% |
1.23% |
-11.14% |
267413 |
1.8041 |
199.12% |
6.75 |
-7.68% |
7.1 |
-4.43% |
7.44 |
-2.32% |
7.69 |
-1.36% |
-0.05% |
| 亿通科技 |
sz300211 |
13.18 |
12.72 |
13.18 |
0.61% |
1.91% |
58.83% |
19329 |
0.2499 |
49.35% |
12.93 |
60.11% |
8.77 |
5.44% |
8.52 |
2.79% |
8.3 |
1.19% |
0.7% |
| 佳讯飞鸿 |
sz300213 |
6.79 |
6.6 |
6.75 |
-0.59% |
1.47% |
2.91% |
103858 |
0.6908 |
359.77% |
6.65 |
2.38% |
6.55 |
0.6% |
6.56 |
0.18% |
6.56 |
-0.26% |
0.39% |
| 中威电子 |
sz300270 |
6.78 |
6.47 |
6.57 |
-2.23% |
0.24% |
-21.94% |
30270 |
0.1983 |
42.3% |
6.55 |
-20.37% |
7.74 |
-4.33% |
8.1 |
-1.57% |
8.42 |
-1.67% |
-0.28% |
| 梅安森 |
sz300275 |
12.49 |
12.2 |
12.33 |
-2.45% |
0.07% |
1.68% |
90531 |
1.1154 |
120.07% |
12.32 |
-0.07% |
12.27 |
1.03% |
12.19 |
0.31% |
12.13 |
-0.44% |
-0.15% |
| 飞利信 |
sz300287 |
5.25 |
5.01 |
5.24 |
1.75% |
2.34% |
27.18% |
546343 |
2.7974 |
405.5% |
5.12 |
32.11% |
4.49 |
10.34% |
4.3 |
6.21% |
4.12 |
2.28% |
1.23% |
| 蓝盾股份 |
sz300297 |
3.62 |
3.51 |
3.55 |
-1.39% |
-0.11% |
-36.97% |
143754 |
0.5109 |
94.46% |
3.55 |
-37.07% |
5.1 |
-7.17% |
5.42 |
-3.23% |
5.63 |
-1.68% |
-0.44% |
| 宜通世纪 |
sz300310 |
5.07 |
4.95 |
5.03 |
-0.59% |
0.62% |
-3.95% |
79638 |
0.3981 |
78.94% |
5 |
-1.96% |
5.06 |
-1.25% |
5.13 |
-0.64% |
5.24 |
-0.91% |
-0.05% |
| 网力退 |
sz300367 |
2.57 |
2.37 |
2.45 |
1.66% |
-1.8% |
-44.06% |
226379 |
0.5648 |
7.95% |
2.5 |
-42.81% |
3.72 |
-10.16% |
4.03 |
-5.06% |
4.38 |
-2.24% |
0.2% |
| 凯发电气 |
sz300407 |
8.65 |
8.4 |
8.47 |
-1.28% |
-0.15% |
7.27% |
17892 |
0.1517 |
141.2% |
8.48 |
8.82% |
7.96 |
1.14% |
7.91 |
0.55% |
7.9 |
0.17% |
0.35% |
| 浩云科技 |
sz300448 |
6.76 |
6.56 |
6.58 |
-2.66% |
-0.42% |
-15.01% |
62506 |
0.413 |
41.16% |
6.61 |
-12.69% |
7.34 |
-2.35% |
7.52 |
-1.15% |
7.74 |
-0.84% |
-0.31% |
| 汉邦高科 |
sz300449 |
7.65 |
7.45 |
7.52 |
-1.57% |
-0.08% |
-29.81% |
49723 |
0.3741 |
221.06% |
7.53 |
-26.99% |
9.8 |
-4.62% |
10.24 |
-2.37% |
10.71 |
-1.54% |
-1.27% |
