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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.85 | 14.04 | 13.66 | 13.76 | -0.86% | 1.09 | 1.31% |
| 2025-11-19 | 13.90 | 13.98 | 13.81 | 13.88 | -0.57% | 0.78 | 0.93% |
| 2025-11-18 | 14.12 | 14.16 | 13.86 | 13.96 | -1.76% | 1.19 | 1.40% |
| 2025-11-17 | 14.06 | 14.30 | 14.01 | 14.21 | +1.57% | 1.37 | 1.60% |
| 2025-11-14 | 13.77 | 14.21 | 13.76 | 13.99 | +1.08% | 1.84 | 2.17% |
| 2025-11-13 | 13.75 | 13.84 | 13.67 | 13.84 | +0.65% | 0.89 | 1.06% |
| 2025-11-12 | 13.85 | 13.92 | 13.72 | 13.75 | -0.29% | 1.07 | 1.27% |
| 2025-11-11 | 13.78 | 13.83 | 13.68 | 13.79 | -0.07% | 1.00 | 1.21% |
| 2025-11-10 | 13.53 | 13.85 | 13.41 | 13.80 | +2.07% | 1.37 | 1.65% |
| 2025-11-07 | 13.63 | 13.68 | 13.52 | 13.52 | -0.88% | 0.92 | 1.11% |
| 2025-11-06 | 13.85 | 13.87 | 13.59 | 13.64 | -1.52% | 1.26 | 1.51% |
| 2025-11-05 | 13.81 | 13.93 | 13.74 | 13.85 | -0.36% | 1.07 | 1.27% |
| 2025-11-04 | 13.81 | 13.91 | 13.73 | 13.90 | +0.14% | 1.15 | 1.38% |
| 2025-11-03 | 13.60 | 13.93 | 13.58 | 13.88 | +1.76% | 1.46 | 1.75% |
| 2025-10-31 | 13.43 | 13.72 | 13.43 | 13.64 | +1.34% | 1.24 | 1.51% |
| 2025-10-30 | 13.50 | 13.58 | 13.41 | 13.46 | -0.44% | 0.98 | 1.21% |
| 2025-10-29 | 13.46 | 13.60 | 13.40 | 13.52 | +0.45% | 0.94 | 1.16% |
| 2025-10-28 | 13.40 | 13.63 | 13.34 | 13.46 | +0.45% | 1.12 | 1.37% |
| 2025-10-27 | 13.51 | 13.52 | 13.39 | 13.40 | -0.52% | 1.04 | 1.28% |
| 2025-10-24 | 13.61 | 13.65 | 13.43 | 13.47 | -1.03% | 1.29 | 1.57% |