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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.06 | 13.15 | 12.92 | 12.92 | -1.45% | 0.42 | 0.54% |
| 2026-04-21 | 12.89 | 13.21 | 12.83 | 13.11 | +1.71% | 0.62 | 0.79% |
| 2026-04-20 | 12.63 | 12.89 | 12.56 | 12.89 | +1.82% | 0.46 | 0.59% |
| 2026-04-17 | 12.80 | 12.83 | 12.59 | 12.66 | -1.71% | 0.54 | 0.70% |
| 2026-04-16 | 12.75 | 12.90 | 12.73 | 12.88 | +0.86% | 0.34 | 0.44% |
| 2026-04-15 | 12.95 | 13.07 | 12.71 | 12.77 | -1.31% | 0.39 | 0.50% |
| 2026-04-14 | 13.04 | 13.09 | 12.84 | 12.94 | -0.69% | 0.45 | 0.57% |
| 2026-04-13 | 12.68 | 13.10 | 12.61 | 13.03 | +3.00% | 0.95 | 1.21% |
| 2026-04-10 | 12.65 | 12.83 | 12.58 | 12.65 | +0.24% | 0.46 | 0.60% |
| 2026-04-09 | 12.78 | 12.84 | 12.57 | 12.62 | -1.25% | 0.50 | 0.66% |
| 2026-04-08 | 12.96 | 13.06 | 12.60 | 12.78 | -0.31% | 1.04 | 1.35% |
| 2026-04-07 | 12.67 | 12.85 | 12.33 | 12.82 | +2.15% | 0.96 | 1.26% |
| 2026-04-03 | 12.62 | 12.80 | 12.43 | 12.55 | 0.00% | 0.86 | 1.12% |
| 2026-04-02 | 12.40 | 12.90 | 12.33 | 12.55 | +2.12% | 2.01 | 2.60% |
| 2026-04-01 | 11.78 | 12.29 | 11.72 | 12.29 | +5.04% | 0.87 | 1.19% |
| 2026-03-31 | 11.76 | 11.94 | 11.50 | 11.70 | -0.43% | 0.43 | 0.60% |
| 2026-03-30 | 11.58 | 11.80 | 11.55 | 11.75 | +0.60% | 0.31 | 0.44% |
| 2026-03-27 | 11.34 | 11.71 | 11.33 | 11.68 | +2.37% | 0.52 | 0.74% |
| 2026-03-26 | 11.44 | 11.63 | 11.34 | 11.41 | -0.35% | 0.46 | 0.67% |
| 2026-03-25 | 11.24 | 11.45 | 11.24 | 11.45 | +1.60% | 0.47 | 0.68% |