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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.18 | 16.67 | 16.14 | 16.56 | +2.05% | 3.36 | 3.30% |
| 2025-05-26 | 15.66 | 16.39 | 15.43 | 16.23 | +3.62% | 3.11 | 3.12% |
| 2025-05-23 | 16.06 | 16.20 | 15.63 | 15.66 | -2.68% | 2.57 | 2.61% |
| 2025-05-22 | 15.97 | 16.74 | 15.97 | 16.09 | +0.06% | 2.60 | 2.57% |
| 2025-05-21 | 16.34 | 16.56 | 16.03 | 16.08 | -0.60% | 1.92 | 1.91% |
| 2025-05-20 | 15.85 | 16.27 | 15.79 | 16.18 | +1.97% | 2.71 | 2.72% |
| 2025-05-19 | 15.29 | 15.93 | 15.23 | 15.87 | +3.84% | 2.49 | 2.57% |
| 2025-05-16 | 15.68 | 15.74 | 15.07 | 15.28 | -3.04% | 2.75 | 2.90% |
| 2025-05-15 | 16.01 | 16.03 | 15.74 | 15.76 | -1.47% | 1.33 | 1.36% |
| 2025-05-14 | 16.05 | 16.06 | 15.82 | 15.99 | -0.12% | 1.89 | 1.91% |
| 2025-05-13 | 15.73 | 16.06 | 15.63 | 16.01 | +2.44% | 2.74 | 2.78% |
| 2025-05-12 | 15.75 | 15.76 | 15.48 | 15.63 | -0.25% | 1.46 | 1.51% |
| 2025-05-09 | 15.84 | 15.93 | 15.63 | 15.67 | -1.17% | 1.52 | 1.56% |
| 2025-05-08 | 15.90 | 15.93 | 15.77 | 15.86 | -0.49% | 1.44 | 1.47% |
| 2025-05-07 | 15.99 | 16.08 | 15.76 | 15.93 | +0.93% | 2.08 | 2.11% |
| 2025-05-06 | 15.56 | 16.01 | 15.56 | 15.79 | +1.77% | 1.61 | 1.65% |