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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.08 | 13.20 | 13.01 | 13.19 | +0.69% | 0.67 | 0.84% |
| 2026-01-16 | 13.22 | 13.32 | 13.04 | 13.10 | -0.83% | 0.93 | 1.17% |
| 2026-01-15 | 13.03 | 13.45 | 13.00 | 13.21 | +1.46% | 1.18 | 1.48% |
| 2026-01-14 | 13.02 | 13.21 | 12.93 | 13.02 | -0.23% | 1.05 | 1.33% |
| 2026-01-13 | 13.18 | 13.19 | 13.01 | 13.05 | -1.06% | 0.99 | 1.24% |
| 2026-01-12 | 13.15 | 13.26 | 13.10 | 13.19 | +0.38% | 1.22 | 1.53% |
| 2026-01-09 | 13.13 | 13.21 | 13.05 | 13.14 | -0.23% | 0.78 | 0.98% |
| 2026-01-08 | 12.98 | 13.33 | 12.96 | 13.17 | +1.46% | 0.91 | 1.15% |
| 2026-01-07 | 13.05 | 13.07 | 12.90 | 12.98 | -0.69% | 0.66 | 0.83% |
| 2026-01-06 | 12.98 | 13.10 | 12.96 | 13.07 | +0.38% | 0.74 | 0.94% |
| 2026-01-05 | 12.82 | 13.03 | 12.75 | 13.02 | +2.04% | 0.80 | 1.02% |
| 2025-12-31 | 12.80 | 12.94 | 12.76 | 12.76 | 0.00% | 0.55 | 0.71% |
| 2025-12-30 | 12.85 | 12.97 | 12.70 | 12.76 | -0.78% | 0.62 | 0.79% |
| 2025-12-29 | 13.15 | 13.15 | 12.80 | 12.86 | -2.21% | 0.85 | 1.08% |
| 2025-12-26 | 13.18 | 13.22 | 13.03 | 13.15 | +0.15% | 0.59 | 0.74% |
| 2025-12-25 | 13.16 | 13.29 | 13.12 | 13.13 | 0.00% | 0.70 | 0.88% |
| 2025-12-24 | 13.14 | 13.18 | 13.05 | 13.13 | -0.30% | 0.60 | 0.76% |
| 2025-12-23 | 13.37 | 13.45 | 13.14 | 13.17 | -1.50% | 0.78 | 0.97% |
| 2025-12-22 | 13.50 | 13.54 | 13.25 | 13.37 | -0.07% | 0.90 | 1.12% |
| 2025-12-19 | 13.39 | 13.69 | 13.27 | 13.38 | +0.91% | 2.09 | 2.55% |