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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.91 | 16.03 | 15.77 | 15.79 | -0.63% | 1.67 | 1.74% |
| 2025-09-16 | 15.82 | 16.02 | 15.73 | 15.89 | +0.82% | 1.47 | 1.53% |
| 2025-09-15 | 15.82 | 15.94 | 15.73 | 15.76 | -0.38% | 1.53 | 1.60% |
| 2025-09-12 | 16.07 | 16.16 | 15.81 | 15.82 | -1.62% | 1.85 | 1.92% |
| 2025-09-11 | 16.10 | 16.12 | 15.85 | 16.08 | -0.31% | 1.80 | 1.86% |
| 2025-09-10 | 16.23 | 16.25 | 16.08 | 16.13 | -0.43% | 1.21 | 1.23% |
| 2025-09-09 | 16.18 | 16.25 | 15.99 | 16.20 | +0.19% | 1.46 | 1.49% |
| 2025-09-08 | 16.03 | 16.25 | 15.98 | 16.17 | +0.94% | 1.52 | 1.55% |
| 2025-09-05 | 15.86 | 16.04 | 15.63 | 16.02 | +0.75% | 1.82 | 1.89% |
| 2025-09-04 | 15.72 | 15.99 | 15.67 | 15.90 | +1.02% | 2.11 | 2.20% |
| 2025-09-03 | 16.14 | 16.52 | 15.70 | 15.74 | -2.54% | 2.12 | 2.19% |
| 2025-09-02 | 16.39 | 16.53 | 16.07 | 16.15 | -1.52% | 2.00 | 2.03% |
| 2025-09-01 | 16.26 | 16.52 | 16.12 | 16.40 | +1.17% | 2.09 | 2.11% |
| 2025-08-29 | 16.12 | 16.42 | 16.06 | 16.21 | -0.73% | 2.98 | 3.04% |
| 2025-08-28 | 16.35 | 16.55 | 15.95 | 16.33 | -0.49% | 2.78 | 2.82% |
| 2025-08-27 | 16.74 | 16.84 | 16.40 | 16.41 | -2.03% | 2.57 | 2.55% |
| 2025-08-26 | 16.89 | 17.00 | 16.71 | 16.75 | -1.18% | 2.92 | 2.86% |
| 2025-08-25 | 16.80 | 17.22 | 16.65 | 16.95 | +1.25% | 5.43 | 5.30% |
| 2025-08-22 | 16.04 | 16.96 | 15.92 | 16.74 | +4.36% | 5.18 | 5.17% |
| 2025-08-21 | 16.15 | 16.26 | 16.00 | 16.04 | -0.68% | 2.33 | 2.38% |