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
2026-08-20	10.75	11.25	0.55	5.14%	10.75	11.26	46794	5147	0.77%
2026-08-19	11.04	10.70	-0.43	-3.86%	10.69	11.10	43653	4732	0.72%
2026-08-18	11.11	11.13	-0.04	-0.36%	11.09	11.24	19204	2138	0.32%
2026-08-17	10.90	11.17	0.25	2.29%	10.82	11.20	31961	3537	0.53%
2026-08-14	11.01	10.92	-0.03	-0.27%	10.82	11.04	31385	3421	0.52%
2026-08-13	11.20	10.95	-0.25	-2.23%	10.95	11.25	33043	3667	0.55%
2026-08-12	11.14	11.20	0.05	0.45%	11.08	11.23	26119	2916	0.43%
2026-08-11	11.31	11.15	-0.16	-1.41%	11.14	11.32	26692	2998	0.44%
2026-08-10	11.03	11.31	0.27	2.45%	10.99	11.32	37603	4220	0.62%
2026-08-07	11.03	11.04	0.00	0.00%	10.81	11.09	40224	4407	0.66%
2026-08-06	10.92	11.04	0.07	0.64%	10.83	11.06	43042	4716	0.71%
2026-08-05	10.69	10.97	0.23	2.14%	10.68	11.08	55451	6054	0.92%
2026-08-04	10.77	10.74	-0.06	-0.56%	10.62	10.80	36765	3937	0.61%
2026-08-03	10.72	10.80	0.00	0.00%	10.63	10.90	49493	5329	0.82%
2026-07-31	10.21	10.80	0.38	3.65%	10.16	10.83	69139	7268	1.14%
2026-07-30	10.32	10.42	0.08	0.77%	10.28	10.67	70078	7327	1.16%
2026-07-29	10.16	10.34	0.19	1.87%	10.16	10.54	69112	7170	1.14%
2026-07-28	10.09	10.15	0.02	0.20%	10.08	10.26	34642	3522	0.57%
2026-07-27	9.98	10.13	0.11	1.10%	9.98	10.16	22221	2244	0.37%
2026-07-24	10.13	10.02	-0.17	-1.67%	9.95	10.20	27096	2722	0.45%
2026-07-23	9.99	10.19	0.20	2.00%	9.95	10.19	36371	3661	0.60%
2026-07-22	10.01	9.99	-0.09	-0.89%	9.88	10.25	58293	5857	0.96%
2026-07-21	10.27	10.08	-0.14	-1.37%	10.08	10.44	58649	5987	0.97%
2026-07-20	10.31	10.22	-0.17	-1.64%	10.06	10.44	48933	5004	0.81%
2026-07-17	10.70	10.39	-0.35	-3.26%	10.25	10.75	53549	5601	0.88%
2026-07-16	10.85	10.74	-0.06	-0.56%	10.50	10.88	48437	5179	0.80%
2026-07-15	10.40	10.80	0.38	3.65%	10.40	10.98	60372	6490	1.00%
2026-07-14	10.11	10.42	0.23	2.26%	10.08	10.42	55829	5719	0.92%
2026-07-13	10.05	10.19	0.09	0.89%	9.98	10.34	63270	6422	1.04%
2026-07-10	9.81	10.10	0.29	2.96%	9.64	10.14	58958	5860	0.97%
2026-07-09	9.88	9.81	-0.11	-1.11%	9.77	10.08	49620	4891	0.82%
2026-07-08	9.80	9.92	-0.03	-0.30%	9.80	10.08	47833	4736	0.79%
2026-07-07	10.49	9.95	-0.47	-4.51%	9.92	10.57	62293	6289	1.03%
2026-07-06	10.53	10.42	-0.17	-1.61%	10.23	10.70	47226	4946	0.78%
2026-07-03	10.50	10.59	0.19	1.83%	10.41	10.74	79686	8426	1.31%
2026-07-02	9.88	10.40	0.50	5.05%	9.86	10.40	77749	7972	1.28%
2026-07-01	9.50	9.90	0.28	2.91%	9.42	10.00	83178	8145	1.37%
2026-06-30	9.90	9.62	-0.39	-3.90%	9.56	9.95	84587	8192	1.40%
2026-06-29	9.95	10.01	0.26	2.67%	9.26	10.03	129049	12576	2.13%
2026-06-26	9.92	9.75	-0.17	-1.71%	9.69	10.09	104669	10328	1.73%
2026-06-25	9.70	9.92	-0.02	-0.20%	9.70	10.20	91624	9133	1.51%
2026-06-24	10.13	9.94	-0.23	-2.26%	9.66	10.20	155594	15271	2.57%
2026-06-23	9.70	10.17	0.26	2.62%	9.67	10.40	157160	15857	2.59%
2026-06-22	10.32	9.91	-0.51	-4.89%	9.90	10.38	188319	18776	3.11%
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%