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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.61 | 12.63 | 12.52 | 12.54 | -0.32% | 0.41 | 0.54% |
| 2026-02-13 | 12.55 | 12.63 | 12.40 | 12.58 | +0.64% | 0.70 | 0.92% |
| 2026-02-12 | 12.64 | 12.76 | 12.50 | 12.50 | -1.11% | 0.60 | 0.78% |
| 2026-02-11 | 12.72 | 12.73 | 12.52 | 12.64 | -0.47% | 0.49 | 0.64% |
| 2026-02-10 | 12.75 | 12.79 | 12.70 | 12.70 | -0.63% | 0.31 | 0.40% |
| 2026-02-09 | 12.71 | 12.78 | 12.66 | 12.78 | +0.79% | 0.45 | 0.59% |
| 2026-02-06 | 12.64 | 12.72 | 12.62 | 12.68 | -0.16% | 0.38 | 0.50% |
| 2026-02-05 | 12.67 | 12.82 | 12.60 | 12.70 | +0.24% | 0.63 | 0.81% |
| 2026-02-04 | 12.41 | 12.74 | 12.38 | 12.67 | +2.01% | 0.88 | 1.16% |
| 2026-02-03 | 12.50 | 12.53 | 12.29 | 12.42 | -0.24% | 0.75 | 1.00% |
| 2026-02-02 | 12.65 | 12.72 | 12.45 | 12.45 | -2.20% | 0.61 | 0.81% |
| 2026-01-30 | 12.82 | 12.85 | 12.65 | 12.73 | -0.70% | 0.72 | 0.93% |
| 2026-01-29 | 12.60 | 12.84 | 12.51 | 12.82 | +1.02% | 0.85 | 1.11% |
| 2026-01-28 | 12.90 | 12.95 | 12.67 | 12.69 | -1.93% | 1.16 | 1.49% |
| 2026-01-27 | 13.20 | 13.20 | 12.81 | 12.94 | -1.97% | 1.11 | 1.42% |
| 2026-01-26 | 13.07 | 13.40 | 13.05 | 13.20 | +0.99% | 1.62 | 2.02% |
| 2026-01-23 | 12.97 | 13.12 | 12.81 | 13.07 | -2.17% | 2.89 | 3.68% |
| 2026-01-22 | 13.21 | 13.38 | 13.21 | 13.36 | +0.83% | 0.60 | 0.74% |
| 2026-01-21 | 13.25 | 13.26 | 13.16 | 13.25 | -0.23% | 0.51 | 0.63% |
| 2026-01-20 | 13.19 | 13.32 | 13.17 | 13.28 | +0.68% | 0.89 | 1.11% |