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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.66 | 13.70 | 13.44 | 13.61 | -0.95% | 1.07 | 1.31% |
| 2025-10-22 | 13.70 | 13.93 | 13.62 | 13.74 | +0.22% | 1.16 | 1.39% |
| 2025-10-21 | 13.65 | 13.73 | 13.51 | 13.71 | +0.44% | 0.92 | 1.12% |
| 2025-10-20 | 13.64 | 13.80 | 13.56 | 13.65 | +1.11% | 0.97 | 1.17% |
| 2025-10-17 | 13.89 | 13.90 | 13.47 | 13.50 | -2.74% | 1.51 | 1.82% |
| 2025-10-16 | 13.98 | 14.12 | 13.81 | 13.88 | -0.86% | 1.27 | 1.51% |
| 2025-10-15 | 14.06 | 14.10 | 13.80 | 14.00 | -0.57% | 1.52 | 1.80% |
| 2025-10-14 | 14.15 | 14.38 | 13.93 | 14.08 | -1.19% | 2.31 | 2.70% |
| 2025-10-13 | 13.46 | 14.48 | 13.46 | 14.25 | +3.04% | 3.00 | 3.52% |
| 2025-10-10 | 13.39 | 14.13 | 13.38 | 13.83 | +2.75% | 3.35 | 3.99% |
| 2025-10-09 | 13.26 | 13.48 | 13.16 | 13.46 | -0.44% | 2.87 | 3.56% |
| 2025-09-30 | 12.90 | 13.55 | 12.90 | 13.52 | +4.81% | 3.83 | 4.75% |
| 2025-09-29 | 13.34 | 13.35 | 12.86 | 12.90 | -3.37% | 3.07 | 3.89% |
| 2025-09-26 | 13.40 | 13.55 | 13.22 | 13.35 | -3.40% | 4.06 | 5.01% |
| 2025-09-25 | 13.08 | 14.46 | 13.08 | 13.82 | +0.36% | 8.61 | 10.45% |
| 2025-09-24 | 13.77 | 13.77 | 13.77 | 13.77 | -4.97% | 0.11 | 0.13% |
| 2025-09-23 | 14.49 | 14.49 | 14.49 | 14.49 | -4.98% | 0.11 | 0.12% |
| 2025-09-22 | 15.25 | 15.25 | 15.25 | 15.25 | nan% | nan | nan% |
| 2025-09-19 | 15.38 | 15.39 | 15.16 | 15.25 | -0.97% | 1.63 | 1.77% |
| 2025-09-18 | 15.76 | 15.78 | 15.33 | 15.40 | -2.47% | 2.85 | 3.03% |