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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.55 | 13.26 | 12.54 | 13.26 | +4.99% | 1.36 | 1.73% |
| 2025-12-17 | 12.41 | 12.68 | 12.29 | 12.63 | +1.53% | 0.83 | 1.09% |
| 2025-12-16 | 12.48 | 12.65 | 12.42 | 12.44 | -0.48% | 0.60 | 0.79% |
| 2025-12-15 | 12.54 | 12.64 | 12.40 | 12.50 | -0.40% | 0.52 | 0.69% |
| 2025-12-12 | 12.75 | 12.78 | 12.47 | 12.55 | -1.65% | 1.06 | 1.39% |
| 2025-12-11 | 12.99 | 13.05 | 12.72 | 12.76 | -1.69% | 0.79 | 1.01% |
| 2025-12-10 | 12.89 | 13.01 | 12.87 | 12.98 | +0.62% | 0.52 | 0.66% |
| 2025-12-09 | 13.05 | 13.07 | 12.90 | 12.90 | -1.15% | 0.89 | 1.14% |
| 2025-12-08 | 13.15 | 13.17 | 12.99 | 13.05 | -0.76% | 0.73 | 0.92% |
| 2025-12-05 | 13.02 | 13.18 | 12.98 | 13.15 | +0.54% | 0.62 | 0.78% |
| 2025-12-04 | 13.31 | 13.33 | 13.05 | 13.08 | -2.02% | 0.80 | 1.01% |
| 2025-12-03 | 13.40 | 13.50 | 13.26 | 13.35 | -0.37% | 0.72 | 0.89% |
| 2025-12-02 | 13.37 | 13.46 | 13.36 | 13.40 | +0.30% | 0.61 | 0.75% |
| 2025-12-01 | 13.30 | 13.41 | 13.30 | 13.36 | 0.00% | 0.84 | 1.04% |
| 2025-11-28 | 13.25 | 13.41 | 13.17 | 13.36 | +0.45% | 0.73 | 0.90% |
| 2025-11-27 | 13.43 | 13.50 | 13.29 | 13.30 | -1.34% | 0.92 | 1.14% |
| 2025-11-26 | 13.51 | 13.60 | 13.43 | 13.48 | -0.22% | 0.76 | 0.93% |
| 2025-11-25 | 13.49 | 13.57 | 13.41 | 13.51 | +0.15% | 0.64 | 0.78% |
| 2025-11-24 | 13.35 | 13.52 | 13.31 | 13.49 | +0.82% | 0.59 | 0.72% |
| 2025-11-21 | 13.63 | 13.70 | 13.35 | 13.38 | -2.76% | 1.31 | 1.60% |