ST绝味 sh.603517
14.26
+5.01%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.55 | 14.26 | 13.55 | 14.26 | +5.01% | 1.58 | 1.84% |
| 2026-05-22 | 13.42 | 13.85 | 13.29 | 13.58 | +2.72% | 1.86 | 2.25% |
| 2026-05-21 | 13.59 | 14.10 | 13.00 | 13.22 | -2.72% | 2.78 | 3.38% |
| 2026-05-20 | 12.98 | 13.59 | 12.85 | 13.59 | +5.02% | 2.44 | 2.99% |
| 2026-05-19 | 12.82 | 13.32 | 12.79 | 12.94 | 0.00% | 1.33 | 1.69% |
| 2026-05-18 | 12.18 | 12.96 | 12.18 | 12.94 | +4.86% | 1.84 | 2.39% |
| 2026-05-15 | 11.86 | 12.46 | 11.72 | 12.34 | +3.96% | 1.84 | 2.48% |
| 2026-05-14 | 11.74 | 11.94 | 11.50 | 11.87 | +1.28% | 0.87 | 1.22% |
| 2026-05-13 | 11.75 | 11.90 | 11.61 | 11.72 | -0.26% | 0.62 | 0.87% |
| 2026-05-12 | 11.86 | 11.87 | 11.69 | 11.75 | -0.59% | 0.43 | 0.60% |
| 2026-05-11 | 12.12 | 12.12 | 11.76 | 11.82 | -2.23% | 0.86 | 1.19% |
| 2026-05-08 | 12.06 | 12.14 | 12.01 | 12.09 | +0.25% | 0.42 | 0.58% |
| 2026-05-07 | 12.30 | 12.37 | 12.03 | 12.06 | -1.79% | 0.86 | 1.17% |
| 2026-05-06 | 12.60 | 12.78 | 12.25 | 12.28 | -3.15% | 0.95 | 1.26% |
| 2026-04-30 | 12.85 | 12.88 | 12.60 | 12.68 | -0.78% | 0.44 | 0.57% |
| 2026-04-29 | 12.68 | 13.11 | 12.68 | 12.78 | -0.70% | 0.54 | 0.69% |
| 2026-04-28 | 13.00 | 13.03 | 12.57 | 12.87 | -1.00% | 0.78 | 1.01% |
| 2026-04-27 | 13.14 | 13.22 | 12.90 | 13.00 | -1.07% | 0.38 | 0.48% |
| 2026-04-24 | 13.01 | 13.17 | 12.90 | 13.14 | +0.69% | 0.67 | 0.84% |
| 2026-04-23 | 13.04 | 13.48 | 12.98 | 13.05 | +1.01% | 1.13 | 1.41% |