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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.50 | 15.53 | 15.19 | 15.35 | +0.72% | 0.98 | 1.06% |
| 2025-06-24 | 15.04 | 15.24 | 15.04 | 15.24 | +1.43% | 0.78 | 0.83% |
| 2025-06-23 | 14.77 | 15.05 | 14.70 | 15.02 | +0.20% | 0.71 | 0.77% |
| 2025-06-20 | 14.99 | 15.26 | 14.95 | 15.00 | +0.13% | 0.77 | 0.83% |
| 2025-06-19 | 15.23 | 15.35 | 14.91 | 14.98 | -1.99% | 1.22 | 1.31% |
| 2025-06-18 | 15.48 | 15.50 | 15.23 | 15.28 | -1.33% | 0.69 | 0.73% |
| 2025-06-17 | 15.41 | 15.56 | 15.38 | 15.48 | +0.51% | 0.93 | 0.97% |
| 2025-06-16 | 15.31 | 15.45 | 15.18 | 15.41 | +0.64% | 0.98 | 1.03% |
| 2025-06-13 | 15.67 | 15.67 | 15.29 | 15.31 | -2.55% | 1.51 | 1.59% |
| 2025-06-12 | 15.97 | 15.97 | 15.47 | 15.71 | -1.71% | 2.39 | 2.47% |
| 2025-06-11 | 15.86 | 16.05 | 15.83 | 15.98 | +0.74% | 1.11 | 1.13% |
| 2025-06-10 | 16.09 | 16.16 | 15.68 | 15.87 | -1.46% | 1.62 | 1.64% |
| 2025-06-09 | 16.04 | 16.18 | 15.93 | 16.10 | +0.86% | 1.28 | 1.29% |
| 2025-06-06 | 16.29 | 16.30 | 15.92 | 15.96 | -1.92% | 1.85 | 1.86% |
| 2025-06-05 | 16.42 | 16.95 | 16.21 | 16.28 | -1.31% | 2.58 | 2.52% |
| 2025-06-04 | 16.15 | 16.59 | 16.04 | 16.49 | +2.06% | 2.57 | 2.54% |
| 2025-06-03 | 16.03 | 16.21 | 15.92 | 16.16 | +0.12% | 1.47 | 1.48% |
| 2025-05-30 | 16.44 | 16.51 | 16.05 | 16.14 | -1.55% | 1.46 | 1.45% |
| 2025-05-29 | 16.42 | 16.48 | 16.16 | 16.39 | -0.53% | 1.84 | 1.82% |
| 2025-05-28 | 16.65 | 17.11 | 16.41 | 16.48 | -0.47% | 2.53 | 2.46% |