当前位置: 爱股网 > 股票行情 > ST东尼(603595)股票行情

ST东尼(603595)股票行情

ST东尼(603595)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

ST东尼(603595)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	15.24	15.60	0.45	2.97%	15.19	15.66	24716	3814.51	1.06%
2026-03-24	15.23	15.15	0.03	0.20%	14.68	15.24	36847	5521.07	1.59%
2026-03-23	15.51	15.12	-0.80	-5.03%	15.12	15.79	33148	5081.78	1.43%
2026-03-20	16.50	15.92	-0.54	-3.28%	15.92	16.55	24941	4048.33	1.07%
2026-03-19	16.60	16.46	-0.28	-1.67%	16.40	16.66	23457	3873.27	1.01%
2026-03-18	16.78	16.74	0.00	0.00%	16.57	16.82	19119	3190.56	0.82%
2026-03-17	17.05	16.74	-0.38	-2.22%	16.72	17.18	25756	4359.15	1.11%
2026-03-16	17.00	17.12	0.09	0.53%	16.92	17.13	14989	2549.94	0.64%
2026-03-13	17.16	17.03	-0.16	-0.93%	16.98	17.26	20083	3440.33	0.86%
2026-03-12	17.34	17.19	-0.09	-0.52%	17.13	17.34	16989	2924.73	0.73%
2026-03-11	17.30	17.28	-0.01	-0.06%	17.22	17.50	27749	4816.46	1.19%
2026-03-10	16.90	17.29	0.50	2.98%	16.90	17.29	33577	5760.23	1.44%
2026-03-09	16.51	16.79	-0.01	-0.06%	16.42	16.79	24897	4124.03	1.07%
2026-03-06	16.55	16.80	0.25	1.51%	16.41	16.83	20169	3360.92	0.87%
2026-03-05	16.65	16.55	0.06	0.36%	16.52	16.86	31409	5248.15	1.35%
2026-03-04	16.42	16.49	-0.21	-1.26%	16.33	16.80	29817	4934.80	1.28%
2026-03-03	17.14	16.70	-0.48	-2.79%	16.70	17.52	48328	8295.37	2.08%
2026-03-02	17.13	17.18	-0.14	-0.81%	16.86	17.30	32507	5554.04	1.40%
2026-02-27	17.06	17.32	0.22	1.29%	17.06	17.35	21967	3781.06	0.95%
2026-02-26	17.20	17.10	-0.05	-0.29%	17.04	17.35	22785	3910.78	0.98%
2026-02-25	17.15	17.15	0.06	0.35%	17.02	17.15	21247	3634.71	0.91%
2026-02-24	16.96	17.09	0.37	2.21%	16.86	17.25	34185	5839.84	1.47%
2026-02-13	16.67	16.72	0.05	0.30%	16.66	16.90	15906	2671.36	0.68%
2026-02-12	16.80	16.67	-0.10	-0.60%	16.66	16.83	16261	2719.93	0.70%
2026-02-11	16.82	16.77	-0.06	-0.36%	16.75	16.88	17758	2982.39	0.76%
2026-02-10	16.93	16.83	-0.11	-0.65%	16.83	16.94	15450	2607.80	0.66%
2026-02-09	16.72	16.94	0.30	1.80%	16.72	16.94	22044	3709.52	0.95%
2026-02-06	16.74	16.64	-0.12	-0.72%	16.56	16.79	17119	2858.84	0.74%
2026-02-05	16.76	16.76	-0.06	-0.36%	16.69	16.86	17302	2901.46	0.74%
2026-02-04	16.64	16.82	0.23	1.39%	16.53	16.86	23159	3864.11	1.00%
2026-02-03	16.47	16.59	0.19	1.16%	16.43	16.60	21800	3603.22	0.94%
2026-02-02	16.62	16.40	-0.52	-3.07%	16.40	16.90	43418	7221.21	1.87%
2026-01-30	16.93	16.92	-0.07	-0.41%	16.82	17.08	26736	4527.24	1.15%
2026-01-29	17.01	16.99	-0.05	-0.29%	16.92	17.28	33315	5687.95	1.43%
2026-01-28	17.07	17.04	-0.05	-0.29%	16.92	17.15	31071	5289.16	1.34%
2026-01-27	17.15	17.09	-0.04	-0.23%	16.74	17.15	34068	5782.82	1.47%
2026-01-26	17.41	17.13	-0.34	-1.95%	17.02	17.47	48862	8397.08	2.10%
2026-01-23	17.21	17.47	0.26	1.51%	17.21	17.51	46597	8101.01	2.00%
2026-01-22	17.23	17.21	-0.03	-0.17%	17.15	17.28	25449	4379.89	1.09%
2026-01-21	17.13	17.24	0.06	0.35%	17.06	17.28	23488	4037.84	1.01%
2026-01-20	17.37	17.18	-0.17	-0.98%	17.08	17.42	42781	7377.44	1.84%
2026-01-19	17.33	17.35	-0.01	-0.06%	17.26	17.56	33720	5863.09	1.45%
2026-01-16	17.10	17.36	0.30	1.76%	17.03	17.58	52308	9071.69	2.25%
2026-01-15	16.93	17.06	0.08	0.47%	16.89	17.09	24434	4146.78	1.05%
2026-01-14	17.10	16.98	-0.15	-0.88%	16.89	17.24	49973	8549.85	2.15%
2026-01-13	17.51	17.13	-0.38	-2.17%	17.09	17.51	50978	8760.12	2.19%
2026-01-12	17.07	17.51	0.37	2.16%	17.07	17.58	57189	9910.73	2.46%
2026-01-09	17.19	17.14	-0.03	-0.17%	17.05	17.34	37105	6373.23	1.60%
2026-01-08	17.00	17.17	0.12	0.70%	16.92	17.27	33126	5671.00	1.43%
2026-01-07	17.10	17.05	-0.09	-0.53%	17.01	17.30	32124	5503.60	1.38%
2026-01-06	16.92	17.14	0.13	0.76%	16.91	17.34	35336	6059.65	1.52%
2026-01-05	16.85	17.01	0.10	0.59%	16.81	17.09	33621	5697.55	1.45%
2025-12-31	16.99	16.91	-0.08	-0.47%	16.74	17.05	22459	3785.67	0.97%
2025-12-30	17.33	16.99	-0.28	-1.62%	16.97	17.35	33669	5756.71	1.45%
2025-12-29	17.01	17.27	0.31	1.83%	17.01	17.58	53651	9286.47	2.31%
2025-12-26	16.62	16.96	0.34	2.05%	16.52	17.45	63632	10916.14	2.74%
2025-12-25	16.43	16.62	0.18	1.09%	16.38	16.78	28374	4696.58	1.22%
2025-12-24	16.18	16.44	0.23	1.42%	16.16	16.52	29053	4764.58	1.25%
2025-12-23	16.40	16.21	-0.22	-1.34%	16.14	16.44	27072	4412.11	1.16%
2025-12-22	16.32	16.43	0.07	0.43%	16.19	16.47	30391	4963.49	1.31%
2025-12-19	16.26	16.36	0.11	0.68%	16.25	16.62	34254	5620.82	1.47%
2025-12-18	16.01	16.25	0.11	0.68%	16.00	16.45	28540	4655.50	1.23%
2025-12-17	15.81	16.14	0.23	1.45%	15.72	16.14	33803	5385.05	1.45%
2025-12-16	16.38	15.91	-0.52	-3.16%	15.87	16.41	41178	6611.88	1.77%
2025-12-15	16.48	16.43	-0.19	-1.14%	16.37	16.64	29360	4841.88	1.26%
2025-12-12	16.68	16.62	0.00	0.00%	16.52	16.79	34801	5803.38	1.50%
2025-12-11	16.92	16.62	-0.37	-2.18%	16.58	17.03	40629	6807.98	1.75%
2025-12-10	16.95	16.99	0.10	0.59%	16.87	17.21	29359	4993.74	1.26%
2025-12-09	17.22	16.89	-0.39	-2.26%	16.88	17.25	30230	5149.90	1.30%
2025-12-08	16.94	17.28	0.37	2.19%	16.90	17.31	49070	8398.12	2.11%
2025-12-05	16.50	16.91	0.37	2.24%	16.50	16.95	30334	5069.64	1.31%
2025-12-04	16.80	16.54	-0.32	-1.90%	16.50	16.80	40803	6776.81	1.76%
2025-12-03	16.99	16.86	-0.21	-1.23%	16.74	17.06	33926	5721.94	1.46%
2025-12-02	17.16	17.07	-0.23	-1.33%	16.92	17.25	38197	6509.40	1.64%
2025-12-01	17.35	17.30	-0.11	-0.63%	17.19	17.49	45232	7840.16	1.95%
2025-11-28	17.02	17.41	0.35	2.05%	17.01	17.45	41150	7115.06	1.77%
2025-11-27	17.26	17.06	-0.20	-1.16%	17.02	17.46	45839	7899.14	1.97%
2025-11-26	17.22	17.26	0.00	0.00%	17.18	17.70	63527	11092.72	2.73%
2025-11-25	16.83	17.26	0.55	3.29%	16.80	17.55	87771	15227.45	3.78%
2025-11-24	16.30	16.71	0.44	2.70%	16.29	16.72	51664	8546.55	2.22%

上证大盘股票行情在线 K线走势图

ST东尼(603595)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24