中国股票
序号 | 股票代码 | 股票简称 | 涨跌 | 最新价 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 换手 | 15m涨跌 | 30m涨跌 | 60m涨跌 | 4h涨跌 | 8h涨跌 | 12h涨跌 | 年相关性 | 年标准差 | 年BETA值 | 行业 | 操作 | 时间 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 600037 | 歌华有线 | -0.10% | 9.54 | 9.55 | 9.73 | 9.45 | 9.54 | 30780487 | 2.212 | -0.21% | -0.31% | -0.63% | -0.10% | +0.32% | -0.83% | 0.4475 | 2.00 | 0.9040 | 通信服务 | +自选 | 15:00:00 |
2 | 600050 | 中国联通 | -1.27% | 5.46 | 5.51 | 5.51 | 5.30 | 5.46 | 477903166 | 1.544 | +0.37% | -0.36% | +0.18% | -1.27% | +1.11% | -0.73% | 0.3660 | 2.55 | 0.9427 | 通信服务 | +自选 | 15:00:00 |
3 | 600637 | 东方明珠 | +0.86% | 8.17 | 8.10 | 8.25 | 8.02 | 8.17 | 53678698 | 1.572 | +0.62% | +0.49% | +0.37% | +0.86% | +0.37% | -1.80% | 0.5692 | 1.51 | 0.8682 | 通信服务 | +自选 | 15:00:00 |
4 | 600831 | 广电网络 | +0.30% | 6.70 | 6.69 | 6.80 | 6.59 | 6.70 | 20608920 | 2.900 | +0.15% | +0.30% | -0.30% | +0.30% | -4.15% | +0.60% | 0.4873 | 2.22 | 1.0927 | 通信服务 | +自选 | 15:00:00 |
5 | 600936 | 广西广电 | -0.69% | 4.32 | 4.36 | 4.38 | 4.28 | 4.32 | 9004407 | 0.539 | -0.23% | -0.69% | -0.69% | -0.69% | -1.82% | -2.04% | 0.3828 | 3.11 | 1.2025 | 通信服务 | +自选 | 15:00:00 |
6 | 600959 | 江苏有线 | 0.00% | 3.36 | 3.35 | 3.39 | 3.30 | 3.36 | 52981476 | 1.060 | 0.00% | -0.59% | -0.30% | 0.00% | -0.59% | 0.00% | 0.6151 | 1.33 | 0.8263 | 通信服务 | +自选 | 15:00:00 |
7 | 600996 | 贵广网络 | -0.63% | 12.62 | 12.67 | 12.79 | 12.40 | 12.62 | 20748818 | 1.731 | +0.24% | -0.08% | -0.39% | -0.63% | -3.66% | -5.04% | 0.2519 | 4.31 | 1.0967 | 通信服务 | +自选 | 15:00:00 |
8 | 601929 | 吉视传媒 | -0.46% | 2.16 | 2.17 | 2.19 | 2.13 | 2.16 | 64210935 | 1.945 | -0.46% | 0.00% | -0.46% | -0.46% | -1.82% | -0.92% | 0.5429 | 1.89 | 1.0364 | 通信服务 | +自选 | 15:00:00 |
9 | 603000 | 人民网 | +6.82% | 20.20 | 19.00 | 20.50 | 18.24 | 20.20 | 134801326 | 12.192 | +1.00% | +0.25% | +0.80% | +6.82% | +5.15% | +8.89% | 0.3545 | 3.45 | 1.2354 | 通信服务 | +自选 | 15:00:00 |
10 | 603888 | 新华网 | +6.89% | 25.30 | 23.73 | 26.04 | 23.73 | 25.30 | 48251151 | 9.297 | +0.52% | -1.86% | -2.84% | +6.89% | +4.76% | +6.48% | 0.4001 | 2.70 | 1.0912 | 通信服务 | +自选 | 15:00:00 |
11 | 000156 | 华数传媒 | +2.39% | 9.00 | 8.78 | 9.15 | 8.75 | 9.00 | 16083221 | 1.028 | +0.11% | -0.44% | -1.21% | +2.39% | +2.39% | +3.09% | 0.6147 | 1.47 | 0.9127 | 通信服务 | +自选 | 15:00:00 |
12 | 000665 | 湖北广电 | +1.90% | 6.98 | 6.82 | 7.13 | 6.66 | 6.98 | 83551577 | 7.367 | -0.43% | -0.85% | +1.16% | +1.90% | +1.31% | +1.16% | 0.2813 | 3.57 | 1.0144 | 通信服务 | +自选 | 15:00:00 |
13 | 000889 | 中嘉博创 | -2.50% | 1.95 | 1.98 | 1.99 | 1.94 | 1.95 | 23730123 | 2.728 | -0.51% | -1.02% | -0.51% | -2.50% | -6.70% | -2.01% | 0.3469 | 2.75 | 0.9636 | 通信服务 | +自选 | 15:00:00 |
14 | 000917 | 电广传媒 | +0.33% | 6.14 | 6.10 | 6.19 | 6.03 | 6.14 | 23080096 | 1.628 | +0.16% | -0.32% | -0.49% | +0.33% | +1.32% | +1.66% | 0.5951 | 1.90 | 1.1421 | 通信服务 | +自选 | 15:00:00 |
15 | 002095 | 生 意 宝 | +10.01% | 23.07 | 21.00 | 23.07 | 20.98 | 23.07 | 32728486 | 13.004 | 0.00% | 0.00% | 0.00% | +10.01% | +7.55% | +7.40% | 0.2373 | 3.69 | 0.8845 | 通信服务 | +自选 | 15:00:00 |
16 | 002123 | 梦网集团 | -2.85% | 14.34 | 14.68 | 14.75 | 14.16 | 14.34 | 39832944 | 5.961 | +0.14% | -0.14% | -0.69% | -2.85% | -10.26% | -3.50% | 0.4304 | 3.44 | 1.4955 | 通信服务 | +自选 | 15:00:00 |
17 | 002238 | 天威视讯 | -0.48% | 8.22 | 8.25 | 8.33 | 8.12 | 8.22 | 12550728 | 1.564 | -0.12% | -0.36% | -0.48% | -0.48% | -2.84% | -0.96% | 0.3286 | 3.55 | 1.1783 | 通信服务 | +自选 | 15:00:00 |
18 | 002315 | 焦点科技 | +0.47% | 23.32 | 23.50 | 24.08 | 23.16 | 23.32 | 16316584 | 8.550 | +0.47% | -0.47% | -1.69% | +0.47% | -7.13% | -9.12% | 0.3188 | 3.23 | 1.0401 | 通信服务 | +自选 | 15:00:00 |
19 | 002467 | 二六三 | -3.49% | 6.09 | 6.28 | 6.28 | 5.98 | 6.09 | 110730671 | 8.151 | +0.33% | -0.16% | -0.49% | -3.49% | -1.46% | -3.33% | 0.3863 | 3.44 | 1.3423 | 通信服务 | +自选 | 15:00:00 |
20 | 300052 | 中青宝 | -1.10% | 22.55 | 22.66 | 23.21 | 22.02 | 22.55 | 27662339 | 10.599 | -0.09% | -0.62% | -0.22% | -1.10% | -1.10% | -3.55% | 0.4032 | 3.66 | 1.4906 | 通信服务 | +自选 | 15:00:00 |
21 | 300113 | 顺网科技 | -1.04% | 15.19 | 15.31 | 15.55 | 14.80 | 15.19 | 30130189 | 6.760 | +0.07% | -0.33% | -1.11% | -1.04% | -5.71% | -10.33% | 0.4392 | 3.37 | 1.4951 | 通信服务 | +自选 | 15:00:00 |
22 | 300226 | 上海钢联 | -0.02% | 40.90 | 40.98 | 42.68 | 40.60 | 40.90 | 7299379 | 2.836 | +0.17% | -0.61% | -0.92% | -0.02% | -4.28% | +2.12% | 0.3998 | 3.83 | 1.5467 | 通信服务 | +自选 | 15:00:00 |
23 | 300292 | 吴通控股 | 0.00% | 3.73 | 3.76 | 3.79 | 3.71 | 3.73 | 36597188 | 3.279 | 0.00% | -0.53% | -0.53% | 0.00% | -3.62% | -1.58% | 0.5596 | 2.41 | 1.3623 | 通信服务 | +自选 | 15:00:00 |
24 | 300295 | 三六五网 | +0.46% | 10.96 | 10.91 | 11.26 | 10.67 | 10.96 | 7949772 | 4.794 | -0.09% | -0.54% | -1.44% | +0.46% | -1.62% | -2.06% | 0.5748 | 3.02 | 1.7534 | 通信服务 | +自选 | 15:00:00 |
25 | 300413 | 芒果超媒 | -5.13% | 37.20 | 39.21 | 39.67 | 36.90 | 37.20 | 21849872 | 2.139 | +0.46% | -0.21% | -0.96% | -5.13% | -7.42% | -2.34% | 0.3979 | 2.75 | 1.1053 | 通信服务 | +自选 | 15:00:00 |
26 | 300467 | 迅游科技 | +0.21% | 14.53 | 14.51 | 14.78 | 14.31 | 14.53 | 5357233 | 3.294 | +0.28% | -0.14% | -0.41% | +0.21% | -2.02% | -3.07% | 0.5011 | 2.52 | 1.2755 | 通信服务 | +自选 | 15:00:00 |
27 | 300494 | 盛天网络 | -4.59% | 28.30 | 29.20 | 29.49 | 27.55 | 28.30 | 23263243 | 11.008 | -0.53% | -1.32% | -1.43% | -4.59% | -3.02% | +1.65% | 0.3721 | 2.83 | 1.0637 | 通信服务 | +自选 | 15:00:00 |
28 | 300578 | 会畅通讯 | +1.61% | 20.78 | 20.48 | 21.10 | 20.29 | 20.78 | 9482284 | 4.918 | +0.19% | -0.34% | -0.53% | +1.61% | -2.62% | -6.61% | 0.4160 | 3.02 | 1.2690 | 通信服务 | +自选 | 15:00:00 |
29 | 300766 | 每日互动 | +4.63% | 18.29 | 17.12 | 19.30 | 16.81 | 18.29 | 33433756 | 9.757 | +0.05% | -1.24% | -2.35% | +4.63% | +4.75% | +3.33% | 0.4185 | 2.92 | 1.2344 | 通信服务 | +自选 | 15:00:00 |
30 | 300770 | 新媒股份 | +0.55% | 45.40 | 45.16 | 46.03 | 44.88 | 45.40 | 2159900 | 0.935 | -0.07% | -0.50% | -0.74% | +0.55% | -2.30% | -2.68% | 0.5605 | 2.00 | 1.1323 | 通信服务 | +自选 | 15:00:00 |
31 | 300785 | 值得买 | -0.02% | 49.89 | 49.90 | 51.39 | 48.08 | 49.89 | 9524755 | 12.658 | +0.79% | -0.44% | -1.98% | -0.02% | -15.46% | -5.51% | 0.1901 | 5.12 | 0.9831 | 通信服务 | +自选 | 15:00:00 |
32 | 688500 | 慧辰资讯 | +0.74% | 32.59 | 32.02 | 33.50 | 31.30 | 32.59 | 2479053 | 5.828 | -0.40% | -1.00% | -1.24% | +0.74% | -0.79% | +2.52% | 0.3296 | 3.02 | 1.0054 | 通信服务 | +自选 | 15:00:00 |
33 | 600941 | 中国移动 | +0.38% | 88.80 | 87.80 | 89.39 | 86.05 | 88.80 | 22288996 | 4.637 | +0.05% | -0.18% | +0.08% | +0.38% | +0.97% | -2.27% | 0.2255 | 2.09 | 0.4761 | 通信服务 | +自选 | 15:00:00 |
34 | 601728 | 中国电信 | -1.56% | 6.32 | 6.36 | 6.42 | 6.12 | 6.32 | 612984486 | 3.129 | -0.32% | -1.10% | -0.32% | -1.56% | -0.47% | -4.68% | 0.2978 | 2.15 | 0.6467 | 通信服务 | +自选 | 15:00:00 |
35 | 603206 | 嘉环科技 | -2.07% | 18.48 | 18.67 | 18.70 | 18.07 | 18.48 | 9555853 | 12.527 | +0.05% | +0.16% | -0.48% | -2.07% | -1.65% | -1.49% | 0.2872 | 通信服务 | +自选 | 15:00:00 | ||
36 | 003010 | 若羽臣 | -0.19% | 20.57 | 20.93 | 21.30 | 20.28 | 20.57 | 5776102 | 8.058 | -0.24% | -0.53% | -0.53% | -0.19% | -2.70% | -3.83% | 0.2163 | 3.88 | 0.8477 | 通信服务 | +自选 | 15:00:00 |
37 | 300959 | 线上线下 | -5.79% | 39.22 | 40.07 | 40.66 | 38.84 | 39.22 | 10377020 | 27.918 | +0.03% | -0.51% | -1.16% | -5.79% | -7.93% | +10.48% | 0.3557 | 2.92 | 1.0491 | 通信服务 | +自选 | 15:00:00 |
38 | 300987 | 川网传媒 | -0.05% | 18.98 | 18.98 | 19.56 | 18.40 | 18.98 | 9353487 | 9.807 | -0.16% | -0.63% | -1.76% | -0.05% | -3.90% | -3.95% | 0.3436 | 3.30 | 1.1453 | 通信服务 | +自选 | 15:00:00 |
39 | 301139 | 元道通信 | +1.46% | 30.50 | 30.09 | 30.57 | 30.02 | 30.50 | 1549853 | 5.376 | +0.26% | +0.33% | +0.33% | +1.46% | -0.88% | -1.64% | 0.4542 | 通信服务 | +自选 | 15:00:00 | ||
40 | 301380 | 挖金客 | +4.63% | 47.00 | 45.79 | 47.75 | 44.60 | 47.00 | 5335949 | 31.369 | +0.99% | +0.26% | -0.34% | +4.63% | -1.88% | +3.41% | 0.3465 | 通信服务 | +自选 | 15:00:00 |
总数:40条