ST绝味 (603517) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.48	12.44	-0.06	-0.48%	12.42	12.65	47924	5986	0.79%
2025-12-15	12.54	12.50	-0.05	-0.40%	12.40	12.64	41838	5243	0.69%
2025-12-12	12.75	12.55	-0.21	-1.65%	12.47	12.78	84304	10615	1.39%
2025-12-11	12.99	12.76	-0.22	-1.69%	12.72	13.05	61151	7879	1.01%
2025-12-10	12.89	12.98	0.08	0.62%	12.87	13.01	40292	5221	0.66%
2025-12-09	13.05	12.90	-0.15	-1.15%	12.90	13.07	68930	8923	1.14%
2025-12-08	13.15	13.05	-0.10	-0.76%	12.99	13.17	55665	7279	0.92%
2025-12-05	13.02	13.15	0.07	0.54%	12.98	13.18	47368	6194	0.78%
2025-12-04	13.31	13.08	-0.27	-2.02%	13.05	13.33	61194	8042	1.01%
2025-12-03	13.40	13.35	-0.05	-0.37%	13.26	13.50	53696	7179	0.89%
2025-12-02	13.37	13.40	0.04	0.30%	13.36	13.46	45478	6090	0.75%
2025-12-01	13.30	13.36	0.00	0.00%	13.30	13.41	62889	8398	1.04%
2025-11-28	13.25	13.36	0.06	0.45%	13.17	13.41	54773	7277	0.90%
2025-11-27	13.43	13.30	-0.18	-1.34%	13.29	13.50	68834	9228	1.14%
2025-11-26	13.51	13.48	-0.03	-0.22%	13.43	13.60	56514	7637	0.93%
2025-11-25	13.49	13.51	0.02	0.15%	13.41	13.57	47216	6386	0.78%
2025-11-24	13.35	13.49	0.11	0.82%	13.31	13.52	43706	5867	0.72%
2025-11-21	13.63	13.38	-0.38	-2.76%	13.35	13.70	96849	13074	1.60%
2025-11-20	13.85	13.76	-0.12	-0.86%	13.66	14.04	79152	10929	1.31%
2025-11-19	13.90	13.88	-0.08	-0.57%	13.81	13.98	56430	7836	0.93%
2025-11-18	14.12	13.96	-0.25	-1.76%	13.86	14.16	85016	11892	1.40%
2025-11-17	14.06	14.21	0.22	1.57%	14.01	14.30	96678	13678	1.60%
2025-11-14	13.77	13.99	0.15	1.08%	13.76	14.21	131203	18440	2.17%
2025-11-13	13.75	13.84	0.09	0.65%	13.67	13.84	64433	8871	1.06%
2025-11-12	13.85	13.75	-0.04	-0.29%	13.72	13.92	77101	10657	1.27%
2025-11-11	13.78	13.79	-0.01	-0.07%	13.68	13.83	73046	10041	1.21%
2025-11-10	13.53	13.80	0.28	2.07%	13.41	13.85	100186	13709	1.65%
2025-11-07	13.63	13.52	-0.12	-0.88%	13.52	13.68	67421	9167	1.11%
2025-11-06	13.85	13.64	-0.21	-1.52%	13.59	13.87	91613	12556	1.51%
2025-11-05	13.81	13.85	-0.05	-0.36%	13.74	13.93	76932	10653	1.27%
2025-11-04	13.81	13.90	0.02	0.14%	13.73	13.91	83323	11512	1.37%
2025-11-03	13.60	13.88	0.24	1.76%	13.58	13.93	106246	14631	1.75%
2025-10-31	13.43	13.64	0.18	1.34%	13.43	13.72	91615	12449	1.51%
2025-10-30	13.50	13.46	-0.06	-0.44%	13.41	13.58	73083	9849	1.21%
2025-10-29	13.46	13.52	0.06	0.45%	13.40	13.60	70089	9440	1.16%
2025-10-28	13.40	13.46	0.06	0.45%	13.34	13.63	83200	11220	1.37%
2025-10-27	13.51	13.40	-0.07	-0.52%	13.39	13.52	77390	10385	1.28%
2025-10-24	13.61	13.47	-0.14	-1.03%	13.43	13.65	94940	12852	1.57%
2025-10-23	13.66	13.61	-0.13	-0.95%	13.44	13.70	79351	10743	1.31%
2025-10-22	13.70	13.74	0.03	0.22%	13.62	13.93	84232	11599	1.39%
2025-10-21	13.65	13.71	0.06	0.44%	13.51	13.73	67594	9215	1.12%
2025-10-20	13.64	13.65	0.15	1.11%	13.56	13.80	71025	9701	1.17%
2025-10-17	13.89	13.50	-0.38	-2.74%	13.47	13.90	110459	15102	1.82%
2025-10-16	13.98	13.88	-0.12	-0.86%	13.81	14.12	91301	12721	1.51%
2025-10-15	14.06	14.00	-0.08	-0.57%	13.80	14.10	109280	15230	1.80%
2025-10-14	14.15	14.08	-0.17	-1.19%	13.93	14.38	163822	23082	2.70%
2025-10-13	13.46	14.25	0.42	3.04%	13.46	14.48	213384	30032	3.52%
2025-10-10	13.39	13.83	0.37	2.75%	13.38	14.13	241692	33517	3.99%
2025-10-09	13.26	13.46	-0.06	-0.44%	13.16	13.48	215764	28744	3.56%
2025-09-30	12.90	13.52	0.62	4.81%	12.90	13.55	287999	38265	4.75%
2025-09-29	13.34	12.90	-0.45	-3.37%	12.86	13.35	235781	30703	3.89%
2025-09-26	13.40	13.35	-0.47	-3.40%	13.22	13.55	303745	40613	5.01%
2025-09-25	13.08	13.82	0.05	0.36%	13.08	14.46	633560	86100	10.45%
2025-09-24	13.77	13.77	-0.72	-4.97%	13.77	13.77	7730	1064	0.13%
2025-09-23	14.49	14.49	-0.76	-4.98%	14.49	14.49	7461	1081	0.12%
2025-09-19	15.38	15.25	-0.15	-0.97%	15.16	15.39	106980	16302	1.77%
2025-09-18	15.76	15.40	-0.39	-2.47%	15.33	15.78	183421	28471	3.03%
2025-09-17	15.91	15.79	-0.10	-0.63%	15.77	16.03	105312	16678	1.74%
2025-09-16	15.82	15.89	0.13	0.82%	15.73	16.02	92583	14677	1.53%
2025-09-15	15.82	15.76	-0.06	-0.38%	15.73	15.94	96852	15302	1.60%
2025-09-12	16.07	15.82	-0.26	-1.62%	15.81	16.16	116219	18524	1.92%
2025-09-11	16.10	16.08	-0.05	-0.31%	15.85	16.12	112673	17973	1.86%
2025-09-10	16.23	16.13	-0.07	-0.43%	16.08	16.25	74765	12081	1.23%
2025-09-09	16.18	16.20	0.03	0.19%	15.99	16.25	90487	14587	1.49%
2025-09-08	16.03	16.17	0.15	0.94%	15.98	16.25	94094	15185	1.55%