今日区块链概念股股价查询（2019年11月07日）

代码

名称

最新价

开盘价

昨收价

数据来源时间

300168

万达信息

18.700

17.330

17.000

2019-11-07 13:22:54

300541

先进数通

21.890

21.890

19.900

2019-11-07 13:22:54

300542

新晨科技

18.050

16.580

16.410

2019-11-07 13:22:54

300579

数字认证

44.690

40.900

40.630

2019-11-07 13:22:54

300235

方直科技

13.010

11.710

11.830

2019-11-07 13:22:33

002656

摩登大道

3.880

3.530

3.530

2019-11-07 13:22:54

300468

四方精创

38.570

37.120

35.100

2019-11-07 13:22:54

002528

英飞拓

5.820

5.500

5.300

2019-11-07 13:22:54

002235

安妮股份

12.040

10.900

11.080

2019-11-07 13:22:54

603232

格尔软件

32.860

30.360

30.420

2019-11-07 13:22:52

603825

华扬联众

16.070

15.280

14.950

2019-11-07 13:22:52

300052

中青宝

13.780

13.100

12.930

2019-11-07 13:22:54

300469

信息发展

18.000

17.090

16.930

2019-11-07 13:22:54

300089

文化长城

4.680

4.310

4.420

2019-11-07 13:22:54

002291

星期六

8.320

8.000

7.860

2019-11-07 13:22:54

603713

密尔克卫

37.270

35.500

35.250

2019-11-07 13:22:52

300386

飞天诚信

16.080

15.610

15.240

2019-11-07 13:22:54

300471

厚普股份

9.600

9.290

9.110

2019-11-07 13:22:54

300356

光一科技

7.150

6.720

6.790

2019-11-07 13:22:54

300465

高伟达

10.500

10.080

10.020

2019-11-07 13:22:54

300096

易联众

9.370

9.020

8.960

2019-11-07 13:22:54

002587

奥拓电子

6.940

6.650

6.650

2019-11-07 13:22:54

300007

汉威科技

16.700

16.150

16.070

2019-11-07 13:22:54

600633

浙数文化

8.960

8.880

8.640

2019-11-07 13:22:52

300451

创业慧康

19.090

18.430

18.440

2019-11-07 13:22:54

688010

福光股份

46.670

45.490

45.120

2019-11-07 13:22:52

000607

华媒控股

5.120

4.950

4.950

2019-11-07 13:22:54

002369

卓翼科技

8.560

8.240

8.280

2019-11-07 13:22:54

000673

当代东方

4.380

4.350

4.240

2019-11-07 13:22:54

002649

博彦科技

9.800

9.480

9.490

2019-11-07 13:22:54

002296

辉煌科技

7.090

6.900

6.870

2019-11-07 13:22:54

002512

达华智能

5.490

5.350

5.320

2019-11-07 13:22:54

002224

三 力 士

6.180

6.070

5.990

2019-11-07 13:22:54

002177

御银股份

5.980

5.830

5.800

2019-11-07 13:22:54

600718

东软集团

11.400

11.080

11.060

2019-11-07 13:22:52

300525

博思软件

37.470

36.400

36.360

2019-11-07 13:22:51

300212

易华录

36.060

34.780

35.000

2019-11-07 13:22:54

002711

*ST欧浦

1.050

1.020

1.020

2019-11-07 13:22:54

300612

宣亚国际

18.200

17.890

17.690

2019-11-07 13:22:54

300377

赢时胜

12.140

11.830

11.800

2019-11-07 13:22:54

000555

神州信息

13.430

13.160

13.060

2019-11-07 13:22:54

000158

常山北明

6.810

6.600

6.630

2019-11-07 13:22:54

300253

卫宁健康

17.240

16.870

16.790

2019-11-07 13:22:54

002917

金奥博

18.290

17.330

17.820

2019-11-07 13:22:54

300674

宇信科技

26.360

25.310

25.700

2019-11-07 13:22:48

002063

远光软件

10.440

10.250

10.180

2019-11-07 13:22:54

002103

广博股份

4.600

4.530

4.490

2019-11-07 13:22:54

002517

恺英网络

2.530

2.470

2.470

2019-11-07 13:22:54

300352

北信源

6.760

6.660

6.600

2019-11-07 13:22:54

002117

东港股份

12.700

12.460

12.400

2019-11-07 13:22:54

600763

通策医疗

109.860

108.010

107.340

2019-11-07 13:22:47

300682

朗新科技

23.320

22.790

22.790

2019-11-07 13:22:54

600093

易见股份

18.290

17.750

17.880

2019-11-07 13:22:50

300550

和仁科技

26.690

26.390

26.100

2019-11-07 13:22:54

300459

金科文化

2.800

2.760

2.740

2019-11-07 13:22:54

002799

环球印务

17.100

16.600

16.750

2019-11-07 13:22:54

300634

彩讯股份

18.230

18.100

17.860

2019-11-07 13:22:54

002670

国盛金控

12.080

11.800

11.840

2019-11-07 13:22:54

002509

天广中茂

1.550

1.520

1.520

2019-11-07 13:22:54

000851

高鸿股份

6.270

6.120

6.150

2019-11-07 13:22:54

002104

恒宝股份

7.970

7.850

7.820

2019-11-07 13:22:54

000977

浪潮信息

28.800

28.490

28.260

2019-11-07 13:22:54

002530

金财互联

10.750

10.540

10.550

2019-11-07 13:22:54

601997

贵阳银行

9.710

9.530

9.530

2019-11-07 13:22:52

300339

润和软件

13.800

13.580

13.550

2019-11-07 13:22:54

600446

金证股份

21.130

20.610

20.750

2019-11-07 13:22:49

000961

中南建设

8.500

8.390

8.350

2019-11-07 13:22:54

300561

汇金科技

13.680

13.530

13.440

2019-11-07 13:22:54

300297

蓝盾股份

5.820

5.720

5.720

2019-11-07 13:22:54

300170

汉得信息

9.970

9.790

9.800

2019-11-07 13:22:48

000793

华闻集团

2.970

2.930

2.920

2019-11-07 13:22:54

002152

广电运通

8.940

8.830

8.790

2019-11-07 13:22:54

002279

久其软件

5.960

5.860

5.860

2019-11-07 13:22:51

300202

聚龙股份

15.690

15.200

15.430

2019-11-07 13:22:54

002660

茂硕电源

8.050

7.990

7.920

2019-11-07 13:22:48

300510

金冠股份

7.470

7.270

7.350

2019-11-07 13:22:54

002822

中装建设

9.970

9.710

9.810

2019-11-07 13:22:54

002065

东华软件

7.620

7.540

7.500

2019-11-07 13:22:54

002668

奥马电器

6.510

6.450

6.410

2019-11-07 13:22:54

002153

石基信息

39.250

38.440

38.650

2019-11-07 13:22:54

603000

人民网

19.690

19.450

19.390

2019-11-07 13:22:49

603056

德邦股份

12.200

12.070

12.020

2019-11-07 13:22:49

002769

普路通

9.490

9.290

9.350

2019-11-07 13:22:54

000606

顺利办

6.840

6.710

6.740

2019-11-07 13:22:54

300663

科蓝软件

28.120

27.620

27.710

2019-11-07 13:22:54

002321

华英农业

6.180

6.080

6.090

2019-11-07 13:22:51

002657

中科金财

17.870

17.790

17.610

2019-11-07 13:22:54

000066

中国长城

15.310

15.010

15.090

2019-11-07 13:22:54

300248

新开普

8.350

8.180

8.230

2019-11-07 13:22:54

300427

红相股份

13.250

13.100

13.060

2019-11-07 13:22:54

300420

五洋停车

6.320

6.240

6.230

2019-11-07 13:22:54

600797

浙大网新

12.070

11.900

11.900

2019-11-07 13:22:52

300368

汇金股份

9.240

9.150

9.110

2019-11-07 13:22:54

002183

怡 亚 通

4.450

4.450

4.390

2019-11-07 13:22:54

688015

交控科技

35.010

34.890

34.540

2019-11-07 13:22:46

300020

银江股份

9.040

8.920

8.920

2019-11-07 13:22:54

603888

新华网

19.160

18.930

18.910

2019-11-07 13:22:46

300078

思创医惠

13.910

13.690

13.730

2019-11-07 13:22:54

300268

佳沃股份

15.410

15.160

15.220

2019-11-07 13:22:21

002610

爱康科技

1.630

1.610

1.610

2019-11-07 13:22:54