中财网 中财网股票行情
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。
日照港(600017)山东省上涨家数:95下跌家数:206平均涨幅:-0.32%平均换手:1.46%总成交额:413.73亿元
更新时间：2025-10-16 10:25
代码名称最新价(元)市盈率(倍)涨跌涨跌幅成交量(手)成交额(万元)换手率
002793罗欣药业5.53-7.00+0.50+9.94%36778119673.763.39%
688557兰剑智能39.5834.90+3.56+9.88%43409.7916768.544.23%
300001特锐德30.3130.46+2.01+7.10%9172622833948.89%
301456盘古智能32.6073.82+2.00+6.54%5565618003.779.20%
301617博苑股份76.6253.91+4.51+6.25%6127148838.0518.34%
688677海泰新光55.4047.69+3.13+5.99%16212.678869.5311.35%
688139海尔生物34.2239.56+1.75+5.39%54827.7418749.571.72%
600735ST新华锦4.80-14.48+0.23+5.03%232081113.980.55%
300237ST美晨2.34-7.20+0.11+4.93%52965012219.013.67%
003033征和工业77.4439.49+3.63+4.92%4101731642.825.08%
300308中际旭创368.8160.19+14.69+4.15%2184028052681.98%
002838道恩股份28.1485.11+1.10+4.07%340409459.40.81%
002871伟隆股份16.2129.46+0.56+3.58%564169122.23.68%
603367辰欣药业21.4820.79+0.68+3.27%20802443831.964.59%
688331荣昌生物98.60-48.86+2.55+2.65%32940.9732187.682.03%
600760中航沈飞68.2366.43+1.65+2.48%214756147123.90.78%
000488ST晨鸣2.10-0.55+0.05+2.44%1581663292.870.94%
002379宏创控股19.22-129.58+0.43+2.29%9596818254.90.84%
301439泓淋电力15.5032.12+0.34+2.24%443736857.992.42%
600960渤海汽车6.25-7.00+0.13+2.12%125807482276.0913.24%
600188兖矿能源14.5612.70+0.29+2.03%42672562268.240.72%
603836海程邦达14.1899.86+0.25+1.79%129741825.740.63%
688501青达环保30.0821.07+0.53+1.79%12584.43775.5061.01%
002353杰瑞股份53.7919.81+0.92+1.74%2681314390.140.39%
300948冠中生态19.84-37.26+0.32+1.64%17385234126.8411.91%
002237恒邦股份15.6332.79+0.25+1.63%14898023245.711.64%
300321同大股份42.08487.84+0.61+1.47%71062981.830.80%
000506招金黄金14.81-494.89+0.21+1.44%50627875673.155.45%
002286保龄宝10.1128.57+0.14+1.40%517975223.481.40%
603167渤海轮渡9.6316.66+0.13+1.37%184121764.340.39%
300175ST朗源6.02-142.40+0.08+1.35%15538931.170.33%
002193如意集团5.30-2.21+0.07+1.34%1526487896.6895.83%
002117东港股份11.3735.98+0.15+1.34%484625489.850.93%
300677英科医疗43.3717.87+0.56+1.31%15416066137.913.31%
301292海科新源27.24-30.43+0.35+1.30%16657445989.9619.58%
603014威高血净39.7235.34+0.50+1.27%132445244.653.47%
603026石大胜华58.20-173.69+0.72+1.25%12437373031.286.14%
002107沃华医药6.6654.92+0.08+1.22%833065558.431.46%
002270华明装备23.5431.57+0.27+1.16%12921130117.391.44%
301035润丰股份80.8627.56+0.89+1.11%42233393.140.15%
002805丰元股份14.38-7.67+0.15+1.05%8491412354.843.05%
002241歌尔股份33.7641.82+0.35+1.05%371563124432.91.19%
002481双塔食品5.9076.54+0.06+1.03%1120126605.991.00%
688363华熙生物55.25498.80+0.53+0.97%13109.967287.3360.27%
002675东诚药业14.8176.00+0.14+0.95%249223680.60.34%
002581ST未名7.41-27.93+0.07+0.95%164581218.960.41%
688035德邦科技55.2271.87+0.50+0.91%24608.31137041.73%
002339积成电子8.2978.13+0.07+0.85%17667714625.333.69%
002485ST雪发3.56-12.61+0.03+0.85%14921534.290.27%
603190亚通精工23.9445.30+0.20+0.84%152233629.933.76%
920242建邦科技33.4918.83+0.21+0.63%1781597.22040.49%
300110华仁药业3.28-2.76+0.02+0.61%751412459.750.64%
603217元利科技24.5624.64+0.14+0.57%225535563.561.08%
605100华丰股份29.20125.36+0.16+0.55%109663183.530.65%
603639海利尔14.7322.68+0.08+0.55%85961266.930.25%
920132泰鹏智能21.93149.52+0.11+0.50%1343295.45850.48%
002073软控股份8.7219.31+0.04+0.46%16499214529.241.66%
600350山东高速9.0613.44+0.04+0.44%420013808.770.09%
301069凯盛新材22.90106.48+0.10+0.44%5940613624.681.52%
603856东宏股份11.8727.76+0.05+0.42%217752600.750.77%
920670数字人14.27-772.76+0.06+0.42%96291389.0371.44%
002948青岛银行4.926.11+0.02+0.41%1262996221.460.41%
603270金帝股份24.8045.92+0.10+0.40%89772219.761.27%
605567春雪食品10.1275.54+0.04+0.40%260932652.011.30%
000756新华制药16.1225.96+0.06+0.37%474247606.920.96%
002382蓝帆医疗5.62-13.47+0.02+0.36%368212066.860.37%
002589瑞康医药2.88363.08+0.01+0.35%354441018.240.26%
601298青岛港8.6410.32+0.03+0.35%521884500.50.10%
920212智新电子14.97154.53+0.05+0.34%4011601.97250.78%
603858步长制药18.11-121.25+0.06+0.33%193543500.360.18%
601665齐鲁银行6.056.93+0.02+0.33%18118910981.790.29%
600807济高发展3.11-3.34+0.01+0.32%579551798.30.74%
002521齐峰新材9.3548.37+0.03+0.32%224152105.650.54%
600017日照港3.1816.89+0.01+0.32%1354924288.950.44%
688663新风光41.8738.03+0.13+0.31%11159.374662.3980.79%
600784鲁银投资6.4817.32+0.02+0.31%316822052.110.47%
603708家家悦10.6346.73+0.03+0.28%176251875.320.28%
688021奥福科技18.19-42.42+0.05+0.28%6725.671223.5040.88%
301020密封科技22.5738.02+0.06+0.27%84181904.410.58%
300105龙源技术7.5647.81+0.02+0.27%386392903.970.75%
605001威奥股份7.8944.95+0.02+0.25%295172340.520.75%
688136科兴制药39.3379.20+0.09+0.23%17668.56954.5320.88%
688681科汇股份18.0946.57+0.04+0.22%9544.461719.9820.91%
002330得利斯4.78-80.92+0.01+0.21%468442250.090.74%
000599青岛双星5.64-9.50+0.01+0.18%1219326902.641.49%
001388信通电子46.9050.26+0.08+0.17%27111271.110.89%
300653正海生物20.0237.90+0.03+0.15%60581211.30.34%
688161威高骨科30.7345.10+0.04+0.13%7030.282152.4070.18%
002242九阳股份9.48103.79+0.01+0.11%114181081.640.15%
920510丰光精密19.55644.92+0.02+0.10%69801363.6810.74%
000915华特达因32.6914.70+0.03+0.09%102913363.490.44%
301262海看股份23.5523.94+0.02+0.08%3290773.960.27%
603967中创物流11.9115.77+0.01+0.08%165071962.50.48%
300786国林科技19.39-101.49+0.01+0.05%10078419505.736.87%
000869张裕A21.9254.62+0.01+0.05%3218705.260.07%
000498山东路桥6.304.190.000.00%572573616.020.40%
000951中国重汽18.2814.040.000.00%6295311481.310.54%
600027华电国际5.269.920.000.00%1571998259.040.18%
601366利群股份4.57323.510.000.00%15739717.870.17%
603577汇金通9.7020.400.000.00%247192402.940.73%
002958青农商行3.236.060.000.00%1873606076.660.34%
605287德才股份26.10-11.920.000.00%190914976.841.91%
301281科源制药33.1853.600.000.00%2467817.940.36%
600587新华医疗16.8317.22-0.01-0.06%350375899.530.58%
601163三角轮胎14.2612.87-0.01-0.07%141432011.030.18%
000957中通客车12.7022.89-0.01-0.08%46513459634.937.85%
603029天鹅股份18.4930.99-0.02-0.11%89251653.330.74%
300233金城医药17.6661.87-0.02-0.11%229614053.090.62%
301498乖宝宠物94.3854.38-0.12-0.13%48594590.150.27%
920092汉鑫科技36.53-299.41-0.05-0.14%28251040.5570.88%
301199迈赫股份25.4041.74-0.04-0.16%64851648.121.02%
600858银座股份5.6450.41-0.01-0.18%317281788.430.61%
000977浪潮信息67.6139.84-0.12-0.18%172813116533.61.18%
301017漱玉平民11.03-25.30-0.02-0.18%8361924.720.34%
688002睿创微纳80.8553.49-0.15-0.19%15833.5212746.570.34%
301149隆华新材10.7429.42-0.02-0.19%7109764.530.27%
920378泰德股份10.7385.78-0.02-0.19%7254782.13390.65%
600529山东药玻21.2816.83-0.04-0.19%176573758.310.27%
600600青岛啤酒67.9920.13-0.13-0.19%1761712018.350.25%
002595豪迈科技56.7820.21-0.11-0.19%73784178.540.09%
601966玲珑轮胎15.3913.40-0.03-0.19%3245449940.22%
300343ST联创4.90113.17-0.01-0.20%307741511.140.29%
300654世纪天鸿9.7693.72-0.02-0.20%9060883.550.26%
001219青岛食品14.0526.82-0.03-0.21%6176869.220.33%
603021ST华鹏4.64-10.49-0.01-0.22%445002096.231.39%
301188力诺药包16.8872.38-0.04-0.24%5608947.040.23%
600219南山铝业4.149.13-0.01-0.24%787932.932643.560.68%
601019山东出版7.7113.57-0.02-0.26%288622226.150.14%
300143盈康生命11.1168.00-0.03-0.27%194772165.550.30%
000338潍柴动力14.6811.48-0.04-0.27%23459334495.850.47%
603739蔚蓝生物13.7658.03-0.04-0.29%81241120.90.32%
600229城市传媒6.61-136.88-0.02-0.30%7711510.970.12%
603223恒通股份9.6737.76-0.03-0.31%9973964.260.14%
600690海尔智家25.3311.67-0.08-0.31%9912225168.260.16%
301337亚华电子27.29-153.65-0.09-0.33%3295898.930.89%
301299卓创资讯55.1450.23-0.19-0.34%21591192.530.61%
002458益生股份8.4328.52-0.03-0.35%182931546.410.24%
301678新恒汇77.94107.36-0.28-0.36%108738440.172.39%
002984森麒麟19.0311.07-0.07-0.37%193123677.040.27%
688087英科再生27.1017.65-0.10-0.37%3439.16931.31230.18%
603536惠发食品10.64-86.34-0.04-0.37%461834958.681.92%
920195三祥科技18.5321.90-0.07-0.38%3514653.51190.50%
600426华鲁恒升25.6016.74-0.10-0.39%366089352.890.17%
000423东阿阿胶47.8318.82-0.19-0.40%206789904.070.32%
001260坤泰股份19.7748.27-0.08-0.40%3132620.130.99%
600467好当家2.4185.74-0.01-0.41%623781505.610.43%
920271邦德股份16.7324.78-0.07-0.42%3843647.19350.66%
002041登海种业9.43212.77-0.04-0.42%224982127.740.26%
000726鲁泰A6.979.48-0.03-0.43%624074351.281.06%
300848美瑞新材15.5677.89-0.07-0.45%4126642.730.16%
688191智洋创新30.53156.90-0.14-0.46%11379.043474.0090.49%
002248华东数控10.45195.45-0.05-0.48%336833511.251.10%
002746仙坛股份6.1917.07-0.03-0.48%388442413.810.55%
600955维远股份14.42-54.07-0.07-0.48%5493794.240.10%
920832齐鲁华信8.19184.76-0.04-0.49%8234678.85470.67%
300659中孚信息15.68-40.33-0.08-0.51%380616004.722.00%
600223福瑞达7.8235.45-0.04-0.51%321052515.270.32%
002498汉缆股份3.7622.30-0.02-0.53%1045753923.180.31%
000822山东海化5.59-11.29-0.03-0.53%196641099.380.22%
003042中农联合16.73-27.50-0.09-0.54%103601740.90.81%
301296新巨丰9.0924.33-0.05-0.55%119231085.160.41%
601058赛轮轮胎14.2212.49-0.08-0.56%507717208.250.15%
301206三元生物28.3751.94-0.16-0.56%2243637.010.17%
600448华纺股份3.53-24.42-0.02-0.56%1430525037.642.27%
002088鲁阳节能12.2818.01-0.07-0.57%90091115.610.18%
603779威龙股份6.95-1452.32-0.04-0.57%13170917.130.40%
600579中化装备8.63-2.20-0.05-0.58%187111610.760.38%
000720新能泰山3.36-45.77-0.02-0.59%425531441.210.34%
600789鲁抗医药9.9144.20-0.06-0.60%616286109.790.69%
002890弘宇股份14.82157.31-0.09-0.60%2985442.580.18%
002726龙大美食4.89-3862.30-0.03-0.61%508102492.360.47%
920394民士达42.3451.92-0.26-0.61%50542151.7430.35%
000409云鼎科技11.18122.33-0.07-0.62%190112130.190.45%
603279景津装备15.9112.78-0.10-0.62%84441345.990.15%
300121阳谷华泰15.7139.08-0.10-0.63%501537847.591.16%
600180瑞茂通4.71-135.55-0.03-0.63%994414687.560.92%
000639西王食品3.10-6.66-0.02-0.64%613151903.60.57%
601096宏盛华源4.4436.28-0.03-0.67%682033031.950.42%
300594朗进科技17.75-30.70-0.12-0.67%5405962.030.59%
000830鲁西化工13.0115.28-0.09-0.69%9574812413.560.50%
301022海泰科34.7777.54-0.25-0.71%77392701.631.16%
920261一诺威15.2220.48-0.11-0.72%77511188.690.45%
600319亚星化学8.13-24.03-0.06-0.73%622135081.981.60%
002899英派斯24.0739.69-0.18-0.74%312417567.962.60%
920304迪尔化工13.1834.16-0.10-0.75%4544603.72950.58%
300993玉马科技19.4734.60-0.15-0.76%7674014762.633.19%
002810山东赫达12.9421.37-0.10-0.77%119791557.810.37%
002469三维化学8.9919.54-0.07-0.77%297762682.420.47%
002363隆基机械7.5663.30-0.06-0.79%176361336.10.42%
300285国瓷材料22.6037.18-0.18-0.79%428059652.4710.51%
002234民和股份8.53-10.71-0.07-0.81%151341299.540.50%
000680山推股份12.0015.68-0.10-0.83%27279032945.222.07%
603182嘉华股份14.3220.74-0.12-0.83%4709677.970.29%
600336澳柯玛7.01-92.13-0.06-0.85%460383245.080.58%
600918中泰证券7.0138.90-0.06-0.85%1007447082.1290.26%
000668*ST荣控9.23-3.61-0.08-0.86%7107655.30.48%
000554泰山石油6.7721.02-0.06-0.88%5904840151.63%
002580圣阳股份13.5027.88-0.12-0.88%330744476.930.73%
600547山东黄金41.3343.54-0.37-0.89%287366118957.30.80%
002891中宠股份56.7938.83-0.51-0.89%3005917157.850.99%
301320豪江智能17.7978.55-0.16-0.89%5536986.250.81%
000503国新健康10.00-268.97-0.09-0.89%449884505.090.46%
002254泰和新材9.99-5374.37-0.09-0.89%274062744.230.33%
300699光威复材29.7838.55-0.27-0.90%4428313233.350.54%
002376新北洋7.7291.44-0.07-0.90%430433329.170.55%
603798康普顿15.4363.40-0.14-0.90%88241367.730.34%
002283天润工业6.4821.52-0.06-0.92%397662579.060.40%
600727鲁北化工7.5020.57-0.07-0.92%212401595.960.40%
301158德石股份18.2125.03-0.17-0.92%93321702.540.64%
603586金麒麟19.1222.47-0.18-0.93%77411482.660.39%
000677恒天海龙5.2593.96-0.05-0.94%1029575435.251.19%
002078太阳纸业14.3212.81-0.14-0.97%579768300.840.21%
002588史丹利9.2011.49-0.09-0.97%316112918.570.37%
300821东岳硅材9.08322.96-0.09-0.98%372503379.320.31%
002671龙泉股份5.0432.87-0.05-0.98%518752627.810.94%
301015百洋医药27.0131.40-0.27-0.99%126793440.040.24%
301609山大电力52.3963.18-0.53-1.00%2550413567.967.34%
002408齐翔腾达4.91-165.95-0.05-1.01%358101762.170.13%
300099尤洛卡6.8350.88-0.07-1.01%329172254.440.57%
688309恒誉环保24.2872.97-0.25-1.02%1849.93450.36990.23%
002655共达电声12.6150.83-0.13-1.02%254473209.950.71%
605016百龙创园20.2025.90-0.21-1.03%187713797.440.45%
002598山东章鼓11.4879.15-0.12-1.03%175982027.320.63%
002355兴民智通5.72-144.62-0.06-1.04%329711890.730.53%
920476海能技术25.6467.07-0.27-1.04%64001648.9050.79%
002526山东矿机3.7855.02-0.04-1.05%781822962.310.44%
300583赛托生物14.69-18.02-0.16-1.08%135011981.240.73%
688234天岳先进76.10419.00-0.83-1.08%21994.1816846.040.51%
000655金岭矿业9.6820.99-0.11-1.12%856858287.421.44%
002470金正大1.76-30.92-0.02-1.12%2461294337.360.75%
688579山大地纬11.3572.07-0.13-1.13%16529.131875.5860.41%
688455科捷智能14.80-50.02-0.17-1.14%6223.45923.98260.49%
920419路斯股份18.2825.46-0.21-1.14%4761873.61150.49%
600309万华化学64.0118.25-0.74-1.14%7411347588.480.24%
002086东方海洋2.59-23.07-0.03-1.15%918692389.170.58%
300423昇辉科技7.67-29.93-0.09-1.16%597264601.41.79%
920190雷神科技27.43100.23-0.33-1.19%49751375.4810.50%
300479神思电子18.99107.61-0.23-1.20%136392596.220.69%
603755日辰股份31.0243.48-0.38-1.21%76922387.730.78%
600756浪潮软件15.79-112.12-0.20-1.25%607499619.4891.87%
603638艾迪精密18.0242.23-0.23-1.26%121572197.60.15%
000682东方电子12.4822.81-0.16-1.27%11872414796.440.89%
300830金现代10.73332.61-0.14-1.29%289143103.620.86%
002111威海广泰9.86103.74-0.13-1.30%278682767.80.58%
603102百合股份42.3421.13-0.56-1.31%44381892.680.69%
600308华泰股份3.72-70.86-0.05-1.33%9016133440.59%
605198安德利44.3846.17-0.60-1.33%43421935.20.16%
002083孚日股份5.1513.10-0.07-1.34%1324526851.381.40%
002537海联金汇8.7185.06-0.12-1.36%823607212.260.70%
600966博汇纸业5.0449.98-0.07-1.37%364011844.450.27%
601678滨化股份4.2839.03-0.06-1.38%1042854472.370.51%
002643万润股份13.4749.89-0.19-1.39%631148512.5910.69%
600076康欣新材2.79-9.86-0.04-1.41%782982193.490.58%
002374中锐股份2.77-11.00-0.04-1.42%570151588.660.53%
300840酷特智能18.89156.03-0.28-1.46%181383435.041.02%
300243瑞丰高材10.73266.03-0.16-1.47%163571766.050.84%
002026山东威达16.0922.61-0.24-1.47%10388616821.482.46%
002768国恩股份47.9817.41-0.72-1.48%70113372.230.40%
300996普联软件17.2644.75-0.26-1.48%228163952.420.97%
002094青岛金王7.87144.21-0.12-1.50%856826783.471.24%
603612索通发展24.7116.11-0.38-1.51%4606811418.620.92%
001300三柏硕15.87321.12-0.25-1.55%453647303.466.85%
002921联诚精密15.23-72.76-0.24-1.55%139132128.781.08%
600586金晶科技4.98-22.73-0.08-1.58%818064098.770.58%
688695中创股份30.4690.02-0.49-1.58%6632.522024.8351.29%
603278大业股份10.42-34.47-0.17-1.61%317263317.030.93%
000407胜利股份3.6525.99-0.06-1.62%870973200.310.99%
002476宝莫股份6.0056.20-0.10-1.64%984795948.471.61%
003022联泓新科20.3093.97-0.34-1.65%488029947.280.37%
300801泰和科技25.9046.11-0.44-1.67%230805984.541.69%
688556高测股份12.09-24.77-0.21-1.71%213881.825958.222.57%
300779惠城环保178.452778.29-3.14-1.73%2351342285.751.49%
300918南山智尚20.8457.41-0.38-1.79%328766893.540.76%
300183东软载波15.89317.58-0.29-1.79%289154610.190.81%
600212绿能慧充8.59441.69-0.16-1.83%40392035751.767.85%
600022山东钢铁1.61-13.49-0.03-1.83%4163386724.960.39%
300569天能重工6.39-25.40-0.12-1.84%19826712757.161.94%
603285键邦股份25.8831.62-0.49-1.86%127713328.032.05%
605006山东玻纤7.69661.29-0.15-1.91%297562294.120.50%
002545东方铁塔14.2122.60-0.28-1.93%8094411566.830.72%
300690双一科技37.3738.07-0.74-1.94%4584317156.124.14%
603187海容冷链15.4915.99-0.31-1.96%9563315147.172.47%
600783鲁信创投13.7271.37-0.28-2.00%552557650.8710.74%
301185鸥玛软件19.0240.86-0.39-2.01%195513733.871.40%
300214日科化学7.78-146.53-0.16-2.02%370642905.450.92%
300224正海磁材17.68294.60-0.37-2.05%18951133555.582.05%
000880潍柴重机31.0161.34-0.66-2.08%4993615572.142.20%
300185通裕重工3.10196.31-0.07-2.21%50102815559.871.35%
603113金能科技6.57480.76-0.15-2.23%604663988.190.71%
600060海信视像24.6313.02-0.57-2.26%7228917915.720.56%
002323雅博股份1.72-18.50-0.04-2.27%2861904978.41.35%
920689克莱特35.6449.11-0.91-2.49%50961832.5091.34%
603086先达股份9.7340.27-0.26-2.60%34330532844.327.90%
300443金雷股份28.9832.94-0.83-2.78%4785513953.631.93%
603151邦基科技25.8048.35-0.76-2.86%91862406.161.10%
300950德固特37.8874.59-1.12-2.87%5466820776.576.05%
603421鼎信通讯7.92-12.51-0.24-2.94%14877411892.722.28%
001207联科科技22.9916.27-0.73-3.08%320237375.61.62%
001331胜通能源14.05-568.25-0.46-3.17%349254926.222.08%
600777*ST新潮4.1615.53-0.14-3.26%28499312038.480.45%
605589圣泉集团29.3623.95-0.99-3.26%10576931279.691.35%
920839万通液压56.9252.99-1.98-3.36%3164117740.174.79%
920651天罡股份38.8428.76-1.38-3.43%73982904.7514.84%
000811冰轮环境13.9424.58-0.50-3.46%13695919212.371.40%
688190云路股份122.0440.29-4.86-3.83%6871.688456.2410.57%
002490山东墨龙6.16-24.37-0.25-3.90%30459919138.395.62%
001379腾达科技22.0858.10-0.94-4.08%8344818460.3312.40%
920953国子软件37.9571.78-1.75-4.41%238209107.5773.98%
301209联合化学91.70164.50-22.82-19.93%5854655608.4910.76%

转至日照港（600017）行情首页

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。