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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.35 | 11.35 | 11.09 | 11.27 | +0.27% | 0.66 | 0.97% |
| 2026-03-23 | 11.65 | 11.65 | 11.24 | 11.24 | -4.99% | 0.92 | 1.33% |
| 2026-03-20 | 12.07 | 12.10 | 11.81 | 11.83 | -1.66% | 0.48 | 0.66% |
| 2026-03-19 | 12.18 | 12.25 | 12.00 | 12.03 | -1.31% | 0.41 | 0.56% |
| 2026-03-18 | 11.98 | 12.21 | 11.95 | 12.19 | +1.58% | 0.48 | 0.66% |
| 2026-03-17 | 12.02 | 12.36 | 11.96 | 12.00 | -0.83% | 0.74 | 1.01% |
| 2026-03-16 | 12.15 | 12.20 | 12.05 | 12.10 | -0.08% | 0.31 | 0.42% |
| 2026-03-13 | 12.15 | 12.25 | 12.06 | 12.11 | -0.41% | 0.29 | 0.40% |
| 2026-03-12 | 12.25 | 12.38 | 12.09 | 12.16 | -1.14% | 0.38 | 0.52% |
| 2026-03-11 | 12.05 | 12.40 | 12.00 | 12.30 | +1.99% | 0.79 | 1.07% |
| 2026-03-10 | 11.83 | 12.09 | 11.82 | 12.06 | +2.38% | 0.61 | 0.84% |
| 2026-03-09 | 11.68 | 11.79 | 11.68 | 11.78 | -0.84% | 0.42 | 0.59% |
| 2026-03-06 | 11.72 | 11.88 | 11.67 | 11.88 | +1.02% | 0.47 | 0.66% |
| 2026-03-05 | 11.93 | 11.97 | 11.73 | 11.76 | -0.59% | 0.58 | 0.80% |
| 2026-03-04 | 11.91 | 12.06 | 11.71 | 11.83 | -1.50% | 0.69 | 0.96% |
| 2026-03-03 | 12.44 | 12.57 | 11.99 | 12.01 | -3.69% | 1.24 | 1.67% |
| 2026-03-02 | 12.58 | 12.70 | 12.45 | 12.47 | -2.04% | 0.77 | 1.01% |
| 2026-02-27 | 12.73 | 12.82 | 12.67 | 12.73 | -0.16% | 0.48 | 0.63% |
| 2026-02-26 | 12.70 | 12.82 | 12.63 | 12.75 | +0.24% | 0.63 | 0.82% |
| 2026-02-25 | 12.55 | 12.72 | 12.53 | 12.72 | +1.44% | 0.69 | 0.91% |