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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.64 | 15.77 | 15.52 | 15.58 | -0.51% | 1.81 | 1.91% |
| 2025-07-22 | 15.45 | 15.68 | 15.32 | 15.66 | +1.56% | 2.30 | 2.45% |
| 2025-07-21 | 15.39 | 15.42 | 15.32 | 15.42 | +0.33% | 1.04 | 1.12% |
| 2025-07-18 | 15.35 | 15.39 | 15.24 | 15.37 | +0.33% | 0.87 | 0.93% |
| 2025-07-17 | 15.29 | 15.43 | 15.23 | 15.32 | +0.20% | 0.85 | 0.91% |
| 2025-07-16 | 15.19 | 15.29 | 15.17 | 15.29 | +0.72% | 0.72 | 0.78% |
| 2025-07-15 | 15.47 | 15.48 | 15.11 | 15.18 | -1.87% | 1.57 | 1.70% |
| 2025-07-14 | 15.42 | 15.52 | 15.41 | 15.47 | +0.26% | 0.85 | 0.90% |
| 2025-07-11 | 15.47 | 15.48 | 15.36 | 15.43 | -0.13% | 1.18 | 1.26% |
| 2025-07-10 | 15.34 | 15.57 | 15.28 | 15.45 | +0.72% | 1.32 | 1.41% |
| 2025-07-09 | 15.39 | 15.48 | 15.28 | 15.34 | -0.39% | 1.02 | 1.09% |
| 2025-07-08 | 15.13 | 15.44 | 15.11 | 15.40 | +1.99% | 1.56 | 1.68% |
| 2025-07-07 | 15.05 | 15.16 | 15.03 | 15.10 | 0.00% | 0.55 | 0.60% |
| 2025-07-04 | 15.22 | 15.24 | 15.09 | 15.10 | -0.79% | 0.99 | 1.08% |
| 2025-07-03 | 15.27 | 15.29 | 15.17 | 15.22 | -0.26% | 0.93 | 1.00% |
| 2025-07-02 | 15.37 | 15.40 | 15.20 | 15.26 | -0.59% | 0.85 | 0.92% |
| 2025-07-01 | 15.29 | 15.38 | 15.21 | 15.35 | +0.66% | 0.89 | 0.96% |
| 2025-06-30 | 15.30 | 15.34 | 15.15 | 15.25 | -0.13% | 1.15 | 1.25% |
| 2025-06-27 | 15.25 | 15.38 | 15.23 | 15.27 | -0.26% | 0.78 | 0.84% |
| 2025-06-26 | 15.34 | 15.49 | 15.25 | 15.31 | -0.26% | 1.06 | 1.14% |