- 股票数据
- 板块组成
- 三网融合板块
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 |
| 歌华有线 |
sh600037 |
7.88 |
7.75 |
7.81 |
-0.38% |
0.33% |
-12.92% |
41415 |
0.3223 |
50.86% |
7.78 |
-13.35% |
8.74 |
-1.52% |
8.87 |
-0.8% |
8.97 |
-0.52% |
0.08% |
| 中国联通 |
sh600050 |
3.92 |
3.88 |
3.92 |
0.26% |
0.51% |
-31.6% |
553203 |
2.1574 |
47.23% |
3.9 |
-33.76% |
5.43 |
-3.58% |
5.57 |
-2.06% |
5.73 |
-1.01% |
-0.01% |
| 中视传媒 |
sh600088 |
9.79 |
9.6 |
9.69 |
-0.31% |
0.28% |
-29.05% |
13339 |
0.1288 |
28.87% |
9.66 |
-27.39% |
12.77 |
-3.35% |
13.15 |
-1.24% |
13.66 |
-1% |
-0.08% |
| 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% |
| *ST大唐 |
sh600198 |
10.2 |
9.72 |
9.72 |
-4.99% |
-1.08% |
-10.08% |
70879 |
0.6964 |
19.24% |
9.83 |
-8.97% |
10.61 |
-1.59% |
10.75 |
-0.88% |
10.81 |
-0.78% |
0.31% |
| 福日电子 |
sh600203 |
11.3 |
10.9 |
10.95 |
1.58% |
-1.54% |
51.64% |
126264 |
1.4041 |
137.19% |
11.12 |
75.55% |
8.86 |
30.86% |
8.05 |
19.22% |
7.22 |
8.82% |
0.82% |
| 航天信息 |
sh600271 |
12.94 |
12.74 |
12.87 |
-0.54% |
0.41% |
-40.59% |
101019 |
1.2948 |
41.48% |
12.82 |
-44.67% |
20.99 |
-4.5% |
21.55 |
-2.52% |
21.66 |
-1.87% |
-0.14% |
| *ST信通 |
sh600289 |
4.05 |
4.02 |
4.02 |
-0.99% |
-0.17% |
12.23% |
17585 |
0.0708 |
40.53% |
4.03 |
14.49% |
3.52 |
-0.96% |
3.6 |
-0.42% |
3.58 |
0.76% |
1.84% |
| 中文传媒 |
sh600373 |
10.67 |
10.53 |
10.67 |
0.95% |
0.62% |
-19.06% |
64475 |
0.6837 |
238.89% |
10.6 |
-22.06% |
12.8 |
-1.83% |
12.96 |
-1.16% |
13.18 |
-0.4% |
0.26% |
| 亨通光电 |
sh600487 |
15.14 |
14.72 |
15.11 |
0.8% |
1.06% |
-5.86% |
295107 |
4.4124 |
94.18% |
14.95 |
-8.62% |
15.68 |
-1.74% |
15.9 |
-0.76% |
16.05 |
-0.98% |
0.13% |
| 烽火通信 |
sh600498 |
18.19 |
17.91 |
17.97 |
-0.88% |
-0.07% |
-32.78% |
35958 |
0.6466 |
27.24% |
17.98 |
-34.55% |
26.22 |
-2.44% |
26.76 |
-0.81% |
26.73 |
-0.43% |
0.24% |
| 中天科技 |
sh600522 |
16.83 |
16.32 |
16.57 |
1.59% |
0.1% |
66.22% |
697377 |
11.5443 |
469.46% |
16.55 |
100.09% |
12.61 |
36.94% |
11.27 |
23.05% |
9.97 |
11.48% |
3.31% |
| 东方明珠 |
sh600637 |
7.89 |
7.82 |
7.86 |
-0.13% |
0.26% |
-14.44% |
58758 |
0.4606 |
62.5% |
7.84 |
-16.05% |
9 |
-1.51% |
9.08 |
-0.66% |
9.19 |
-0.59% |
0.08% |
| 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% |
| 广电网络 |
sh600831 |
5.37 |
5.3 |
5.37 |
0.56% |
0.62% |
-43.11% |
23141 |
0.1235 |
9.35% |
5.34 |
-42.49% |
8.84 |
-2.77% |
9.17 |
-0.93% |
9.44 |
-0.57% |
0.41% |
| 出版传媒 |
sh601999 |
5.93 |
5.83 |
5.86 |
-1.18% |
-0.1% |
-3.06% |
16659 |
0.0977 |
45.8% |
5.87 |
-1.76% |
5.96 |
-0.8% |
5.99 |
0% |
6.05 |
-0.4% |
0.13% |
| 超讯通信 |
sh603322 |
12.51 |
12.03 |
12.17 |
-2.33% |
0.27% |
-42.03% |
9579 |
0.1162 |
21.01% |
12.14 |
-41.47% |
18.95 |
-5.86% |
19.99 |
-2.55% |
20.99 |
-2.36% |
-0.48% |
| 中兴通讯 |
sz000063 |
31.16 |
30.81 |
31.11 |
0.55% |
0.37% |
-8.4% |
172646 |
5.351 |
47.06% |
30.99 |
-13.04% |
34.76 |
0.37% |
34.47 |
0.31% |
33.96 |
-0.28% |
0.3% |
| 国新健康 |
sz000503 |
10.52 |
9.17 |
10.52 |
10.04% |
3.08% |
-32.54% |
731075 |
7.461 |
16.97% |
10.21 |
-41.38% |
12.02 |
-27.3% |
13.78 |
-17.77% |
15.59 |
-8.98% |
0.17% |
| 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% |
| 东方电子 |
sz000682 |
7.98 |
7.5 |
7.58 |
1.47% |
-2.52% |
29.82% |
440038 |
3.4215 |
338.98% |
7.78 |
54.13% |
6.91 |
32.04% |
6.46 |
22.53% |
5.84 |
10.86% |
1.18% |
| 华闻传媒 |
sz000793 |
2.42 |
2.37 |
2.4 |
-0.42% |
0.46% |
-25.86% |
189542 |
0.4528 |
50.93% |
2.39 |
-29.41% |
3.23 |
-2.32% |
3.28 |
-0.33% |
3.24 |
-0.25% |
0.76% |
| 高鸿股份 |
sz000851 |
6.36 |
6.21 |
6.29 |
-1.1% |
0.5% |
6.81% |
67742 |
0.424 |
80.94% |
6.26 |
7.92% |
5.88 |
0.14% |
5.9 |
0.22% |
5.89 |
-0.09% |
0.25% |
| 电广传媒 |
sz000917 |
5.98 |
5.84 |
5.92 |
-0.17% |
0.48% |
-10.24% |
79968 |
0.4711 |
29.31% |
5.89 |
-13.33% |
6.68 |
0.18% |
6.63 |
0.08% |
6.6 |
-0.02% |
0.41% |
| 同洲电子 |
sz002052 |
2.31 |
2.26 |
2.3 |
0.88% |
0.75% |
-30.37% |
19693 |
0.0449 |
21.64% |
2.28 |
-28.93% |
3.1 |
-2.09% |
3.2 |
-0.77% |
3.3 |
-0.6% |
0.08% |
| 新 海 宜 |
sz002089 |
2.69 |
2.56 |
2.69 |
5.08% |
0.71% |
38.8% |
204534 |
0.5462 |
15.31% |
2.67 |
45.85% |
2.04 |
11.66% |
1.94 |
3.21% |
1.94 |
2.38% |
1.09% |
| 国脉科技 |
sz002093 |
6.42 |
6.25 |
6.33 |
-0.47% |
0.46% |
-19.25% |
94340 |
0.5943 |
128.76% |
6.3 |
-21.87% |
7.41 |
-4.94% |
7.58 |
-3.36% |
7.84 |
-2.22% |
-0.52% |
| 恒宝股份 |
sz002104 |
6.47 |
6.27 |
6.42 |
0.94% |
0.66% |
-14.73% |
119167 |
0.76 |
159.5% |
6.38 |
-16.95% |
7.24 |
-2.84% |
7.47 |
-1.29% |
7.53 |
-0.5% |
-0.13% |
| 北纬科技 |
sz002148 |
5.06 |
4.92 |
5.06 |
0.6% |
1.63% |
-4.78% |
87715 |
0.4367 |
151.81% |
4.98 |
-3.97% |
5.1 |
-2.46% |
5.22 |
-1.23% |
5.31 |
-0.86% |
0.07% |
| 怡 亚 通 |
sz002183 |
6.3 |
6.1 |
6.26 |
1.62% |
0.37% |
36.41% |
361913 |
2.2572 |
291.21% |
6.24 |
47.63% |
5.3 |
19.62% |
4.95 |
12.84% |
4.59 |
5.98% |
1.26% |
| *ST凡谷 |
sz002194 |
10.72 |
10.36 |
10.45 |
-2.25% |
-0.1% |
-44.3% |
47154 |
0.4932 |
32.54% |
10.46 |
-45.73% |
17.48 |
-5.21% |
18.05 |
-3.22% |
18.76 |
-2.61% |
-0.66% |
| 天威视讯 |
sz002238 |
5.66 |
5.5 |
5.55 |
-1.42% |
0.13% |
-29.82% |
21097 |
0.1169 |
26.03% |
5.54 |
-29.39% |
7.35 |
-5.23% |
7.62 |
-2.51% |
7.91 |
-1.07% |
0.15% |
| 拓维信息 |
sz002261 |
8.15 |
8 |
8.11 |
-0.25% |
0.62% |
2.5% |
108378 |
0.8735 |
16.25% |
8.06 |
-4.94% |
8.7 |
-1.52% |
8.59 |
1.92% |
7.91 |
0.78% |
3.25% |
| 电科网安 |
sz002268 |
54.78 |
52.98 |
53.52 |
-0.5% |
-0.35% |
94.22% |
70872 |
3.8065 |
310.34% |
53.71 |
111.17% |
32.33 |
14.57% |
29.24 |
7.69% |
27.56 |
2.53% |
2.21% |
| 光迅科技 |
sz002281 |
23.46 |
23.01 |
23.27 |
-0.34% |
0.49% |
-20.55% |
42445 |
0.9828 |
58.18% |
23.16 |
-22.18% |
28.32 |
-2.83% |
29.12 |
-0.77% |
29.29 |
-0.85% |
-0.17% |
| 奥飞娱乐 |
sz002292 |
5.22 |
5.12 |
5.21 |
-0.38% |
0.99% |
-45.19% |
72627 |
0.3746 |
23.33% |
5.16 |
-47.65% |
8.97 |
-5.42% |
9.44 |
-1.3% |
9.51 |
0% |
0.69% |
| 日海智能 |
sz002313 |
11.37 |
11.09 |
11.22 |
-1.15% |
0.44% |
-43.37% |
19776 |
0.2209 |
34.89% |
11.17 |
-43.45% |
17.8 |
-5.53% |
19.16 |
-2.11% |
19.81 |
-1.49% |
-0.08% |
| 亚联发展 |
sz002316 |
4.06 |
3.95 |
4 |
-1.48% |
0.45% |
-47.88% |
46728 |
0.186 |
122.29% |
3.98 |
-46.62% |
6.86 |
-6.55% |
7.27 |
-3.8% |
7.67 |
-2.44% |
-1.4% |
| 银河电子 |
sz002519 |
4.71 |
4.37 |
4.4 |
-3.08% |
-2.74% |
8.03% |
336343 |
1.5215 |
208.13% |
4.52 |
17.39% |
4.34 |
10.44% |
4.22 |
7.03% |
4.07 |
3.14% |
0.6% |
| 网宿科技 |
sz300017 |
6.65 |
6.42 |
6.51 |
-2.98% |
0.08% |
-29.56% |
793983 |
5.165 |
38.41% |
6.51 |
-31.43% |
7.97 |
-10.65% |
8.59 |
-5.44% |
9.24 |
-2.8% |
0.06% |
| 华星创业 |
sz300025 |
4.33 |
4.19 |
4.28 |
-1.16% |
1.09% |
-18.34% |
55112 |
0.2333 |
140.74% |
4.23 |
-17.99% |
4.92 |
-3.31% |
5.07 |
-1.67% |
5.24 |
-1.24% |
-0.6% |
| 华谊兄弟 |
sz300027 |
3.39 |
3.35 |
3.37 |
-0.88% |
0.06% |
-31.24% |
96753 |
0.3258 |
31.48% |
3.37 |
-27.48% |
4.49 |
-2.81% |
4.63 |
-1.71% |
4.9 |
-0.87% |
-0.06% |
| 金亚科技 |
sz300028 |
0.31 |
0.29 |
0.3 |
-3.23% |
-1.32% |
-1.32% |
141327 |
0.043 |
1000% |
0.3 |
0% |
0.3 |
0% |
0.3 |
0% |
0.3 |
0% |
0% |
| 数码科技 |
sz300079 |
8.45 |
8.17 |
8.41 |
1.82% |
0.74% |
32.11% |
235995 |
1.97 |
146.45% |
8.35 |
39.2% |
6.61 |
4.64% |
6.39 |
1.74% |
6.37 |
0.65% |
1.48% |
| 乐视网 |
sz300104 |
0.19 |
0.17 |
0.18 |
0% |
1.12% |
1.12% |
1212074 |
0.2155 |
6.06% |
0.18 |
-89.47% |
0.18 |
-89.77% |
0.18 |
-90.92% |
0.18 |
-91.87% |
-11.18% |
| 初灵信息 |
sz300250 |
12.35 |
11.78 |
11.95 |
-2.53% |
0.15% |
-5.96% |
47064 |
0.5615 |
175.48% |
11.93 |
-5.79% |
12.34 |
-1.97% |
12.51 |
-1.14% |
12.71 |
-0.92% |
-0.16% |
| 光线传媒 |
sz300251 |
10.56 |
10.33 |
10.53 |
0.29% |
1.15% |
-10.94% |
58261 |
0.6065 |
45.48% |
10.41 |
-10.79% |
11.55 |
-0.71% |
11.66 |
-0.51% |
11.82 |
-0.06% |
0.73% |
| 佳创视讯 |
sz300264 |
10.34 |
9.86 |
10.24 |
1.99% |
1.33% |
59.33% |
365821 |
3.6969 |
634.28% |
10.11 |
108.48% |
8.62 |
60% |
7.79 |
40.78% |
6.43 |
14.44% |
5.16% |
| 路通视信 |
sz300555 |
8.89 |
8.63 |
8.75 |
-1.35% |
0.34% |
-7.74% |
10397 |
0.0906 |
59.66% |
8.72 |
-6.65% |
9.2 |
-1.58% |
9.34 |
-0.5% |
9.48 |
-0.44% |
0.07% |
