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
2026-06-18	10.92	10.42	-0.55	-5.01%	10.42	10.98	135564	14210	2.24%
2026-06-17	11.57	10.97	-0.57	-4.94%	10.96	11.59	152882	16973	2.52%
2026-06-16	11.97	11.54	-0.42	-3.51%	11.50	12.00	81510	9489	1.35%
2026-06-15	12.02	11.96	-0.06	-0.50%	11.85	12.24	50322	6040	0.83%
2026-06-12	11.88	12.02	0.22	1.86%	11.76	12.13	47373	5654	0.78%
2026-06-11	12.23	11.80	-0.45	-3.67%	11.67	12.29	81073	9644	1.34%
2026-06-10	12.40	12.25	-0.23	-1.84%	12.08	12.65	77733	9567	1.28%
2026-06-09	12.55	12.48	-0.01	-0.08%	12.20	12.89	80158	10034	1.32%
2026-06-08	12.35	12.49	0.10	0.81%	12.22	12.80	77564	9733	1.28%
2026-06-05	12.67	12.39	-0.26	-2.06%	12.33	12.97	117101	14670	1.93%
2026-06-04	13.06	12.65	-0.54	-4.09%	12.55	13.29	88043	11313	1.45%
2026-06-03	13.81	13.19	-0.68	-4.90%	13.18	13.98	128028	17141	2.11%
2026-06-02	13.58	13.87	0.22	1.61%	13.30	13.90	99163	13545	1.64%
2026-06-01	13.30	13.65	0.65	5.00%	13.24	13.65	130490	17665	2.15%
2026-05-29	13.10	13.00	-0.12	-0.91%	12.78	13.22	118384	15348	1.95%
2026-05-28	13.75	13.12	-0.39	-2.89%	12.97	14.11	176991	23722	2.92%
2026-05-27	14.11	13.51	-0.63	-4.46%	13.44	14.49	180992	25404	2.99%
2026-05-26	14.55	14.14	-0.12	-0.84%	13.91	14.64	134476	19218	2.22%
2026-05-25	13.55	14.26	0.68	5.01%	13.55	14.26	111611	15752	1.84%
2026-05-22	13.42	13.58	0.36	2.72%	13.29	13.85	136640	18610	2.25%
2026-05-21	13.59	13.22	-0.37	-2.72%	13.00	14.10	204749	27782	3.38%
2026-05-20	12.98	13.59	0.65	5.02%	12.85	13.59	181062	24389	2.99%
2026-05-19	12.82	12.94	0.00	0.00%	12.79	13.32	102231	13279	1.69%
2026-05-18	12.18	12.94	0.60	4.86%	12.18	12.96	144632	18408	2.39%
2026-05-15	11.86	12.34	0.47	3.96%	11.72	12.46	150239	18401	2.48%
2026-05-14	11.74	11.87	0.15	1.28%	11.50	11.94	73987	8666	1.22%
2026-05-13	11.75	11.72	-0.03	-0.26%	11.61	11.90	52827	6204	0.87%
2026-05-12	11.86	11.75	-0.07	-0.59%	11.69	11.87	36295	4271	0.60%
2026-05-11	12.12	11.82	-0.27	-2.23%	11.76	12.12	72116	8578	1.19%
2026-05-08	12.06	12.09	0.03	0.25%	12.01	12.14	35068	4235	0.58%
2026-05-07	12.30	12.06	-0.22	-1.79%	12.03	12.37	70639	8578	1.17%
2026-05-06	12.60	12.28	-0.40	-3.15%	12.25	12.78	76307	9513	1.26%
2026-04-30	12.85	12.68	-0.10	-0.78%	12.60	12.88	34823	4426	0.57%
2026-04-29	12.68	12.78	-0.09	-0.70%	12.68	13.11	42004	5430	0.69%
2026-04-28	13.00	12.87	-0.13	-1.00%	12.57	13.03	61124	7796	1.01%
2026-04-27	13.14	13.00	-0.14	-1.07%	12.90	13.22	28864	3756	0.48%
2026-04-24	13.01	13.14	0.09	0.69%	12.90	13.17	51157	6674	0.84%
2026-04-23	13.04	13.05	0.13	1.01%	12.98	13.48	85210	11253	1.41%
2026-04-22	13.06	12.92	-0.19	-1.45%	12.92	13.15	32453	4220	0.54%
2026-04-21	12.89	13.11	0.22	1.71%	12.83	13.21	47673	6239	0.79%
2026-04-20	12.63	12.89	0.23	1.82%	12.56	12.89	35810	4560	0.59%
2026-04-17	12.80	12.66	-0.22	-1.71%	12.59	12.83	42593	5411	0.70%
2026-04-16	12.75	12.88	0.11	0.86%	12.73	12.90	26597	3412	0.44%
2026-04-15	12.95	12.77	-0.17	-1.31%	12.71	13.07	30118	3879	0.50%
2026-04-14	13.04	12.94	-0.09	-0.69%	12.84	13.09	34662	4486	0.57%
2026-04-13	12.68	13.03	0.38	3.00%	12.61	13.10	73074	9473	1.21%
2026-04-10	12.65	12.65	0.03	0.24%	12.58	12.83	36313	4603	0.60%
2026-04-09	12.78	12.62	-0.16	-1.25%	12.57	12.84	39790	5038	0.66%
2026-04-08	12.96	12.78	-0.04	-0.31%	12.60	13.06	81699	10435	1.35%
2026-04-07	12.67	12.82	0.27	2.15%	12.33	12.85	76285	9648	1.26%
2026-04-03	12.62	12.55	0.00	0.00%	12.43	12.80	68022	8581	1.12%
2026-04-02	12.40	12.55	0.26	2.12%	12.33	12.90	157433	20056	2.60%
2026-04-01	11.78	12.29	0.59	5.04%	11.72	12.29	71872	8687	1.19%
2026-03-31	11.76	11.70	-0.05	-0.43%	11.50	11.94	36087	4256	0.60%
2026-03-30	11.58	11.75	0.07	0.60%	11.55	11.80	26922	3140	0.44%
2026-03-27	11.34	11.68	0.27	2.37%	11.33	11.71	44772	5183	0.74%
2026-03-26	11.44	11.41	-0.04	-0.35%	11.34	11.63	40382	4627	0.67%
2026-03-25	11.24	11.45	0.18	1.60%	11.24	11.45	41026	4664	0.68%
2026-03-24	11.35	11.27	0.03	0.27%	11.09	11.35	58884	6604	0.97%
2026-03-23	11.65	11.24	-0.59	-4.99%	11.24	11.65	80874	9220	1.33%
2026-03-20	12.07	11.83	-0.20	-1.66%	11.81	12.10	40219	4783	0.66%
2026-03-19	12.18	12.03	-0.16	-1.31%	12.00	12.25	33939	4108	0.56%
2026-03-18	11.98	12.19	0.19	1.58%	11.95	12.21	40008	4839	0.66%
2026-03-17	12.02	12.00	-0.10	-0.83%	11.96	12.36	61091	7429	1.01%
2026-03-16	12.15	12.10	-0.01	-0.08%	12.05	12.20	25635	3110	0.42%