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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.88 | 16.15 | 15.78 | 16.15 | +1.57% | 3.11 | 3.21% |
| 2025-08-19 | 15.85 | 15.98 | 15.82 | 15.90 | +0.38% | 1.84 | 1.91% |
| 2025-08-18 | 15.65 | 16.00 | 15.63 | 15.84 | +1.54% | 2.13 | 2.22% |
| 2025-08-15 | 15.55 | 15.69 | 15.46 | 15.60 | +0.19% | 1.31 | 1.39% |
| 2025-08-14 | 15.82 | 15.99 | 15.55 | 15.57 | -2.08% | 2.17 | 2.26% |
| 2025-08-13 | 15.87 | 15.93 | 15.67 | 15.90 | +0.57% | 1.61 | 1.68% |
| 2025-08-12 | 15.93 | 16.04 | 15.80 | 15.81 | -1.06% | 1.54 | 1.60% |
| 2025-08-11 | 15.92 | 16.08 | 15.85 | 15.98 | +0.19% | 2.03 | 2.10% |
| 2025-08-08 | 16.18 | 16.30 | 15.92 | 15.95 | -1.54% | 2.36 | 2.43% |
| 2025-08-07 | 15.28 | 16.26 | 15.17 | 16.20 | +6.02% | 4.38 | 4.60% |
| 2025-08-06 | 15.31 | 15.36 | 15.15 | 15.28 | -0.20% | 0.95 | 1.03% |
| 2025-08-05 | 15.23 | 15.32 | 15.20 | 15.31 | +0.59% | 0.83 | 0.89% |
| 2025-08-04 | 15.15 | 15.23 | 15.09 | 15.22 | -0.13% | 0.75 | 0.81% |
| 2025-08-01 | 15.12 | 15.29 | 15.12 | 15.24 | +0.26% | 0.91 | 0.98% |
| 2025-07-31 | 15.56 | 15.58 | 15.14 | 15.20 | -2.31% | 1.74 | 1.88% |
| 2025-07-30 | 15.51 | 15.68 | 15.45 | 15.56 | 0.00% | 1.34 | 1.42% |
| 2025-07-29 | 15.57 | 15.62 | 15.40 | 15.56 | -0.19% | 1.14 | 1.21% |
| 2025-07-28 | 15.79 | 15.80 | 15.51 | 15.59 | -1.27% | 1.58 | 1.67% |
| 2025-07-25 | 15.85 | 15.96 | 15.74 | 15.79 | -0.25% | 1.45 | 1.51% |
| 2025-07-24 | 15.58 | 15.84 | 15.54 | 15.83 | +1.60% | 1.61 | 1.69% |