中财网 中财网股票行情
上证指数:0000.0 +0.0% 深成指数: 0000.0 +0.0% 恒生指数:0000.0 +0.0%
免责声明:证券数据为本网搜集归纳,尽量保证及时准确,入市投资请以上市公司公布的正式公告为准。本网证券行情存在延时,交易请以交易所即时行情价格为准。所有数据仅供参考,据此入市风险自担。
华鹏飞(300350)软件和信息技术服务业上涨家数:41下跌家数:228平均涨幅:-3.68%平均换手:3.72%总成交额:597.35亿元
更新时间:2021-07-28 21:44:12
代码名称最新价市盈率涨跌涨跌幅成交量(手)成交额(万元)换手率
603220中贝通信13.6847.89+1.24+9.97%13400217434.297.22%
300508维宏股份30.1437.02+2.71+9.88%5052614661.0712.05%
688589力合微43.47134.88+3.39+8.46%8693236966.2315.92%
300597吉大通信9.8173.52+0.61+6.63%15873115156.017.19%
300249依米康7.89-35.49+0.40+5.34%49211038024.3816.12%
600289ST信通3.30-6.36+0.16+5.10%403571331.570.71%
600767ST运盛6.85187.95+0.33+5.06%7717528.620.23%
300520科大国创23.6873.62+1.09+4.83%20907447982.039.76%
600845宝信软件68.1672.00+3.02+4.64%160674107007.91.47%
688088虹软科技52.3782.50+2.16+4.30%5802330340.62.17%
300560中富通14.8741.90+0.50+3.48%8295111882.84.38%
688316青云科技65.19-16.87+2.02+3.20%57063750.4965.27%
603990麦迪科技23.9167.53+0.73+3.15%7214417204.714.36%
300166东方国信10.8839.01+0.31+2.93%36060938711.914.41%
688188柏楚电子477.05109.57+13.09+2.82%369717381.721.42%
603322超讯通信13.0353.28+0.31+2.44%264373405.61.69%
300183东软载波17.3745.76+0.39+2.30%26005144396.749.16%
300017网宿科技6.0584.84+0.13+2.20%54627232798.432.41%
300687赛意信息21.0440.35+0.45+2.19%8875618273.243.50%
603421鼎信通讯7.5930.31+0.16+2.15%374382793.760.57%
300532今天国际9.5262.87+0.20+2.15%11394010682.096.96%
002771真视通10.41137.50+0.21+2.06%154661567.791.04%
300379东方通33.2748.69+0.66+2.02%585717196346.113.73%
300578会畅通讯25.7033.29+0.37+1.46%4250510737.522.61%
603602纵横通信10.3183.70+0.14+1.38%312833177.351.53%
002453华软科技9.12125.93+0.12+1.33%44564439435.127.80%
688777中控技术95.1895.05+1.18+1.26%1479313883.523.60%
002197证通电子6.97191.13+0.08+1.16%729755076.651.68%
300010豆神教育3.62-1.27+0.03+0.84%113633541492.5215.62%
603927中科软26.5331.14+0.13+0.49%5083813419.061.12%
300682朗新科技17.0624.17+0.08+0.47%375326327.470.53%
300235方直科技10.6753.89+0.05+0.47%530365620.664.70%
600588用友网络36.4398.19+0.14+0.39%360718133244.51.11%
002439启明星辰31.5536.45+0.10+0.32%14253744685.131.97%
300799左江科技63.1558.75+0.13+0.21%2131013133.46.53%
000997新大陆15.1033.90+0.03+0.20%10416515558.341.02%
300469信息发展10.75-36.66+0.02+0.19%437104669.372.53%
603039泛微网络70.5077.62+0.12+0.17%125738720.160.49%
300271华宇软件17.6140.39+0.02+0.11%14997026229.332.09%
002331皖通科技9.76-19.95+0.01+0.10%15724215656.714.11%
300383光环新网15.0125.29+0.01+0.07%34904452727.492.30%
002609捷顺科技9.6736.520.000.00%754547200.581.69%
002230科大讯飞57.9481.54-0.08-0.14%469023270702.42.26%
688083中望软件569.08288.04-2.41-0.42%361520624.862.68%
688568中科星图66.7690.36-0.34-0.51%1587410424.081.52%
300300海峡创新5.04-6.46-0.03-0.59%1036665238.091.54%
300846首都在线11.61168.67-0.07-0.60%383194454.161.44%
002279久其软件4.6032.50-0.03-0.65%717193253.911.12%
300789唐源电气21.5027.44-0.16-0.74%2572550.690.83%
300167迪威迅5.47-13.69-0.05-0.91%928935023.053.09%
300253卫宁健康15.2966.32-0.16-1.04%21997133982.461.22%
003005竞业达32.5618.35-0.38-1.15%51831673.281.96%
002065东华软件7.1343.99-0.09-1.25%21056215076.880.75%
300051ST三五3.13-17.68-0.04-1.26%464451452.181.27%
600570恒生电子52.4949.97-0.71-1.33%244170128132.71.67%
002368太极股份22.0334.11-0.33-1.48%11694026035.42.03%
300399天利科技10.5895.53-0.16-1.49%229542437.31.18%
300496中科创达131.49114.57-2.00-1.50%5373870681.711.68%
002990盛视科技27.3732.70-0.43-1.55%88152410.231.40%
002195二三四五1.89-11.99-0.03-1.56%859428.916322.741.53%
300659中孚信息36.4531.79-0.58-1.57%4783317362.443.22%
300451创业慧康7.7532.93-0.13-1.65%20469216102.261.56%
603383顶点软件25.0938.74-0.43-1.68%120573029.120.72%
600718东软集团9.1972.16-0.16-1.71%738956835.420.59%
600446金证股份12.7925.25-0.23-1.77%751879720.810.88%
688018乐鑫科技257.46160.31-4.78-1.82%1972351631.634.36%
688561奇安信94.99-197.34-1.81-1.87%4189740418.40.92%
002380科远智慧11.8529.13-0.23-1.90%184412187.011.30%
002063远光软件6.6633.48-0.13-1.91%1052747040.5810.86%
300168万达信息12.18-12.57-0.24-1.93%12583615576.991.06%
003007直真科技16.9641.63-0.35-2.02%61021037.412.35%
002544杰赛科技13.3257.03-0.28-2.06%10360013834.661.57%
600406国电南瑞27.6330.79-0.59-2.09%35223298344.20.64%
688368晶丰明源494.00226.50-10.97-2.17%428221262.182.75%
688229博睿数据71.73269.75-1.65-2.25%21371532.4632.03%
688060云涌科技59.8653.24-1.38-2.25%30681851.6141.80%
002401中远海科8.9021.76-0.21-2.31%214231922.270.59%
300096易联众7.93792.09-0.19-2.34%1035358291.832.75%
688579山大地纬12.0549.15-0.29-2.35%133541623.0350.61%
688039当虹科技55.0242.93-1.38-2.45%102115631.8422.11%
300299富春股份5.05105.64-0.13-2.51%997775035.361.56%
603636南威软件8.8821.14-0.23-2.52%515434573.260.87%
300349金卡智能11.4252.90-0.30-2.56%580206602.531.53%
688191智洋创新17.1029.02-0.46-2.62%121752085.8053.50%
300245天玑科技8.9269.97-0.24-2.62%510234591.471.66%
002268卫士通27.91106.85-0.76-2.65%30848187479.533.69%
300050世纪鼎利4.69114.04-0.13-2.70%1638447758.743.29%
000555神州信息12.7425.63-0.36-2.75%631518071.8140.65%
688619罗普特24.2026.61-0.69-2.77%146573560.9863.42%
002322理工环科9.4615.08-0.27-2.77%207741970.30.55%
300550和仁科技11.4863.49-0.33-2.79%8373959.020.32%
300380安硕信息16.9038.80-0.49-2.82%160132722.561.29%
688536思瑞浦582.08270.95-16.92-2.82%446826263.562.36%
300229拓尔思9.5221.12-0.28-2.86%19102018453.962.71%
002421达实智能3.7020.62-0.11-2.89%47828417539.752.70%
600476湘邮科技10.06111.75-0.30-2.90%172141737.181.07%
605398新炬网络37.9821.07-1.14-2.91%44041676.862.96%
300872天阳科技32.9244.17-0.99-2.92%218507235.963.89%
300025华星创业3.97-13.57-0.12-2.93%1868237488.914.36%
300579数字认证41.8470.74-1.28-2.97%3970316824.352.28%
300212易华录25.4924.62-0.78-2.97%8497321984.431.37%
002253川大智胜14.0045.32-0.43-2.98%474666730.2712.29%
002153石基信息20.16-470.50-0.62-2.98%5362610872.550.61%
300454深信服246.50112.48-7.60-2.99%2055251104.680.77%
000971ST高升2.2619.54-0.07-3.00%714831623.9620.89%
688228开普云37.5037.97-1.18-3.05%65562476.6092.27%
603232格尔软件14.7356.59-0.47-3.09%304124496.271.31%
000948南天信息10.7334.21-0.35-3.16%638786921.0271.91%
003029吉大正元22.563722.88-0.74-3.18%191094320.240.02%
600850电科数字23.7131.38-0.78-3.18%344178229.830.81%
300552万集科技26.719.75-0.88-3.19%150534045.51.41%
300170汉得信息6.6181.91-0.22-3.22%1037886889.8711.29%
002093国脉科技5.7072.65-0.19-3.23%626883585.430.63%
603918金桥信息6.8224.87-0.23-3.26%346632376.991.15%
688118普元信息22.1847.41-0.75-3.27%94842118.7551.43%
300264佳创视讯4.99-33.77-0.17-3.29%28283814182.868.38%
600571信雅达6.6524.34-0.23-3.34%458913065.631.07%
300925法本信息20.2336.39-0.70-3.34%313716353.695.70%
002912中新赛克34.6026.56-1.20-3.35%159265535.821.36%
600131国网信通12.3322.45-0.43-3.37%576107123.3111.07%
002373千方科技14.9421.36-0.53-3.43%16459724865.981.34%
603869新智认知8.6529.19-0.31-3.46%279552423.020.56%
002405四维图新12.45-100.13-0.45-3.49%31134439069.041.61%
300624万兴科技48.8852.09-1.77-3.49%3405416853.463.08%
300523辰安科技25.56177.01-0.93-3.51%272396989.761.18%
300996普联软件29.8949.85-1.10-3.55%283908527.628.47%
300645正元智慧17.0351.65-0.63-3.57%301555185.452.37%
688004博汇科技32.8842.89-1.22-3.58%36371200.6230.93%
002602世纪华通5.3814.70-0.20-3.58%40547322131.410.79%
600728佳都科技7.2682.19-0.27-3.59%22429416439.671.30%
688508芯朋微130.13126.10-4.84-3.59%4230255916.317.27%
600756浪潮软件12.61-48.38-0.47-3.59%449295690.071.39%
300525博思软件16.3137.79-0.61-3.61%241913979.120.80%
002929润建股份26.5021.90-1.00-3.64%316908444.081.96%
688555泽达易盛29.0729.42-1.10-3.65%64761899.0571.59%
600892大晟文化3.693171.05-0.14-3.66%286831073.940.53%
688095福昕软件208.0087.21-8.00-3.70%32426858.6562.84%
002642荣联科技4.40-2.72-0.17-3.72%1283235688.82.20%
002987京北方24.5518.15-0.96-3.76%239355911.642.57%
002777久远银海16.6427.30-0.66-3.82%286854818.570.97%
002261拓维信息8.05122.29-0.32-3.82%34684728115.443.65%
000889中嘉博创3.2452.04-0.13-3.86%1561685082.0361.80%
002908德生科技14.1438.39-0.57-3.87%453276452.023.07%
300248新开普7.6722.61-0.31-3.88%587704547.631.46%
300468四方精创15.2656.85-0.62-3.90%448096867.631.59%
300369绿盟科技21.1353.30-0.86-3.91%28162459337.323.84%
600602云赛智联5.1526.90-0.21-3.92%514632683.550.48%
600797浙大网新6.33118.00-0.26-3.95%1049716695.81.02%
300047天源迪科6.5731.69-0.27-3.95%15662410289.582.99%
688111金山办公313.38134.36-12.88-3.95%32008100312.31.48%
300851交大思诺30.6019.98-1.26-3.95%49341524.631.20%
002212天融信18.6247.79-0.78-4.02%13757926198.761.19%
000682东方电子4.4920.96-0.19-4.06%1144045174.7320.98%
688201信安世纪57.2440.50-2.46-4.12%157829110.7368.33%
300845捷安高科17.8027.46-0.77-4.15%130912347.012.07%
300730科创信息15.2387.30-0.66-4.15%472207210.954.03%
300533冰川网络17.0772.51-0.74-4.15%121882109.061.21%
600636国新文化9.6830.47-0.42-4.16%5164650431.16%
300674宇信科技15.0923.72-0.66-4.19%514397844.841.15%
300810中科海讯23.85147.74-1.05-4.22%192924635.142.47%
688318财富趋势159.7839.42-7.13-4.27%879114372.354.39%
300440运达科技6.9021.17-0.31-4.30%403252812.40.91%
688521芯原股份76.38-1235.51-3.50-4.38%40979318629.06%
688365光云科技15.4287.65-0.71-4.40%238893737.3841.42%
688258卓易信息42.5055.90-2.00-4.49%121405206.322.87%
300559佳发教育8.4617.99-0.40-4.51%987878393.983.31%
300312*ST邦讯2.95-3.79-0.14-4.53%1287373808.255.67%
002298中电兴发7.0917.13-0.34-4.58%15006810751.012.66%
300959线上线下47.7144.88-2.29-4.58%113495457.375.67%
688168安博通53.6554.80-2.58-4.59%71023867.2082.49%
603887城地香江8.419.60-0.41-4.65%501724268.731.42%
300275梅安森9.0161.96-0.44-4.66%549654998.384.33%
300613富瀚微168.70220.16-8.28-4.68%1642727982.211.45%
600654ST中安1.83-17.31-0.09-4.69%1301912384.151.72%
300344立方数科5.43-5.09-0.27-4.74%886894886.672.67%
002970锐明技术37.1732.19-1.87-4.79%100303781.651.16%
002417深南股份4.77137.72-0.24-4.79%981404754.824.17%
600536中国软件55.49379.93-2.80-4.80%14397680404.752.91%
600410华胜天成7.02-40.15-0.36-4.88%23716016844.962.16%
002474榕基软件5.8550.91-0.30-4.88%845705018.051.77%
003004声迅股份23.241040.68-1.20-4.91%51521211.080.02%
002657中科金财9.64315.69-0.50-4.93%525075152.511.77%
688500慧辰股份32.0731.82-1.68-4.98%47081527.2981.13%
688590新致软件22.0742.54-1.16-4.99%4754910499.2112.29%
300935盈建科69.0070.83-3.63-5.00%78645474.955.57%
300250初灵信息10.22-6.32-0.54-5.02%484885036.513.04%
300541先进数通13.3826.51-0.71-5.04%10199113826.84.10%
000638*ST万方4.52271.32-0.24-5.04%840313859.8042.72%
002316亚联发展4.13-3.44-0.22-5.06%875543657.922.98%
688051佳华科技59.5629.15-3.20-5.10%46632798.2262.02%
300292吴通控股3.53-8.68-0.19-5.11%2573899173.992.45%
002148北纬科技4.22134.37-0.23-5.17%683632928.6711.49%
300378鼎捷软件18.5731.99-1.02-5.21%6286011904.282.36%
000158常山北明7.90113.37-0.44-5.28%821008.965674.485.22%
002410广联达61.47206.08-3.43-5.29%11560272567.981.17%
688099晶晨股份127.60215.35-7.17-5.32%5601771194.892.65%
688030山石网科26.48103.63-1.52-5.43%243706547.2012.60%
300290荣科科技4.4829.26-0.26-5.49%1157425255.922.04%
688066航天宏图42.2164.96-2.47-5.53%3224813875.53.26%
300348长亮科技14.3437.83-0.85-5.60%11197916338.921.84%
300231银信科技7.7020.62-0.46-5.64%14928911751.934.07%
002649博彦科技9.2012.87-0.55-5.64%21121519740.114.50%
300044*ST赛为2.84-25.52-0.17-5.65%2102046075.23.14%
300150世纪瑞尔3.80-27.47-0.23-5.71%741152847.261.45%
300386飞天诚信13.48505.97-0.82-5.73%526827178.682.18%
603138海量数据11.4292.78-0.70-5.78%308943588.181.22%
002232启明信息10.8234.54-0.67-5.83%850669380.242.08%
688058宝兰德80.5949.53-5.01-5.85%38953177.2891.78%
300188美亚柏科18.1437.74-1.14-5.91%15068827675.882.48%
603189网达软件17.4549.57-1.10-5.93%296825267.011.34%
688038中科通达21.9244.02-1.39-5.96%216834892.4729.16%
300830金现代8.7451.75-0.57-6.12%557924955.512.92%
300493润欣科技7.6674.09-0.50-6.13%22886017804.194.80%
300634彩讯股份16.8453.29-1.10-6.13%541549276.2711.44%
300074华平股份3.8150.00-0.25-6.16%974383771.692.00%
300359全通教育5.2860.59-0.35-6.22%20108510767.733.18%
688588凌志软件16.8733.33-1.13-6.28%576999867.9762.29%
300324旋极信息3.56-4.91-0.24-6.32%38375613929.853.06%
300366创意信息8.11-5.97-0.57-6.57%17777614674.415.25%
300556丝路视觉16.4528.74-1.16-6.59%498878390.875.61%
300678中科信息17.4597.50-1.24-6.63%431997696.2092.40%
300465高伟达9.99-6.85-0.72-6.72%10687510771.232.39%
002123梦网科技20.06141.74-1.45-6.74%567717114152.58.53%
300609汇纳科技14.82-228.19-1.08-6.79%405746117.084.47%
300020银江股份8.0332.95-0.59-6.84%28019923171.514.47%
300941创识科技39.1535.99-2.90-6.90%211668392.266.54%
300075数字政通11.0533.07-0.82-6.91%17442419638.334.55%
300603立昂技术9.91-4.33-0.74-6.95%10977611089.294.55%
688682霍莱沃135.55109.69-10.30-7.06%72999983.8929.71%
300002神州泰岳4.4020.85-0.34-7.17%66327129938.044.07%
688109品茗股份65.9033.12-5.13-7.22%75495081.8826.10%
300605恒锋信息11.9332.86-0.95-7.38%572356960.295.56%
000409云鼎科技4.6927.17-0.38-7.50%1133055426.5772.79%
688256寒武纪100.63-75.72-8.17-7.51%4843649805.52.02%
688369致远互联58.5640.70-4.77-7.53%64443881.1291.10%
300302同有科技10.1797.22-0.85-7.71%19532620533.925.65%
300297蓝盾股份4.53-4.78-0.38-7.74%74395234020.947.27%
603171税友股份38.0049.15-3.21-7.79%7190127972.6817.71%
300419浩丰科技7.01144.82-0.60-7.88%30092421665.198.18%
300663科蓝软件20.81126.78-1.82-8.04%29409361965.488.64%
300542新晨科技11.9750.25-1.05-8.06%586717203.752.45%
300738奥飞数据22.4570.35-1.97-8.07%14170531987.153.75%
300365恒华科技7.1449.09-0.63-8.11%1239589071.723.56%
300448浩云科技7.2278.80-0.64-8.14%19813814852.384.31%
300036超图软件23.9145.57-2.15-8.25%34408184437.779.08%
000004国华网安20.8052.73-1.89-8.33%9359819858.28.13%
300518盛讯达36.1830.26-3.31-8.38%248439118.3514.81%
688023安恒信息328.00469.54-30.30-8.46%1322244474.182.56%
300768迪普科技39.2655.44-3.74-8.70%2958911825.792.13%
300352北信源5.46-2103.94-0.54-9.00%66159136379.255.61%
300330华虹计通9.76217.90-0.99-9.21%730267318.294.35%
688699明微电子331.2064.33-33.60-9.21%2232475743.9512.64%
300085银之杰15.01689.94-1.57-9.47%19909530626.443.88%
300513恒实科技9.0626.07-0.95-9.49%12019911261.335.08%
300333兆日科技8.60-158.11-0.94-9.85%29316325767.988.83%
300895铜牛信息31.2364.73-3.55-10.21%296649648.7910.19%
300277海联讯7.67108.62-0.88-10.29%908507078.752.72%
300350华鹏飞9.3335.83-1.09-10.46%41800338988.4112.82%
300377赢时胜10.0033.44-1.20-10.71%55205757003.899.72%
300598诚迈科技73.21160.82-8.79-10.72%9491271765.865.99%
300608思特奇13.8842.19-1.72-11.03%17150824326.210.51%
688078龙软科技38.3052.52-4.78-11.10%216468565.5066.35%
300098高新兴4.53-7.16-0.57-11.18%92502242865.886.35%
300588熙菱信息14.09-25.21-1.81-11.38%20210728766.0919.26%
300287飞利信4.51-5.01-0.58-11.39%124112157944.1210.70%
300671富满电子142.31187.70-18.35-11.42%183276268988.98.99%
300339润和软件34.03147.46-4.63-11.98%1255288440719.916.27%
300311任子行9.76160.78-1.67-14.61%143591014340628.13%
300561汇金科技10.42196.22-1.96-15.83%14957415632.288.56%
688296和达科技26.3134.51-6.30-19.32%9309824957.4938.14%

转至华鹏飞(300350)行情首页

当前页面生成股票行情总用时: 毫秒(From 生成),查询耗时:31.2484
中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料,仅供用户获取信息。