致敬每一个财富自由的梦想,祝大家早日进化为游资

绝味食品 (603517) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 15.12 15.24 0.04 0.26% 15.12 15.29 59605 9076 0.98%
2025-07-31 15.56 15.20 -0.36 -2.31% 15.14 15.58 113933 17440 1.88%
2025-07-30 15.51 15.56 0.00 0.00% 15.45 15.68 85798 13377 1.42%
2025-07-29 15.57 15.56 -0.03 -0.19% 15.40 15.62 73377 11354 1.21%
2025-07-28 15.79 15.59 -0.20 -1.27% 15.51 15.80 100952 15765 1.67%
2025-07-25 15.85 15.79 -0.04 -0.25% 15.74 15.96 91346 14470 1.51%
2025-07-24 15.58 15.83 0.25 1.60% 15.54 15.84 102306 16087 1.69%
2025-07-23 15.64 15.58 -0.08 -0.51% 15.52 15.77 115489 18084 1.91%
2025-07-22 15.45 15.66 0.24 1.56% 15.32 15.68 148303 22996 2.45%
2025-07-21 15.39 15.42 0.05 0.33% 15.32 15.42 67651 10404 1.12%
2025-07-18 15.35 15.37 0.05 0.33% 15.24 15.39 56539 8653 0.93%
2025-07-17 15.29 15.32 0.03 0.20% 15.23 15.43 55216 8450 0.91%
2025-07-16 15.19 15.29 0.11 0.72% 15.17 15.29 47110 7179 0.78%
2025-07-15 15.47 15.18 -0.29 -1.87% 15.11 15.48 103305 15736 1.70%
2025-07-14 15.42 15.47 0.04 0.26% 15.41 15.52 54654 8451 0.90%
2025-07-11 15.47 15.43 -0.02 -0.13% 15.36 15.48 76613 11817 1.26%
2025-07-10 15.34 15.45 0.11 0.72% 15.28 15.57 85420 13205 1.41%
2025-07-09 15.39 15.34 -0.06 -0.39% 15.28 15.48 66313 10195 1.09%
2025-07-08 15.13 15.40 0.30 1.99% 15.11 15.44 101892 15621 1.68%
2025-07-07 15.05 15.10 0.00 0.00% 15.03 15.16 36298 5484 0.60%
2025-07-04 15.22 15.10 -0.12 -0.79% 15.09 15.24 65222 9880 1.08%
2025-07-03 15.27 15.22 -0.04 -0.26% 15.17 15.29 60830 9255 1.00%
2025-07-02 15.37 15.26 -0.09 -0.59% 15.20 15.40 55631 8501 0.92%
2025-07-01 15.29 15.35 0.10 0.66% 15.21 15.38 58086 8890 0.96%
2025-06-30 15.30 15.25 -0.02 -0.13% 15.15 15.34 75888 11547 1.25%
2025-06-27 15.25 15.27 -0.04 -0.26% 15.23 15.38 50909 7800 0.84%
2025-06-26 15.34 15.31 -0.04 -0.26% 15.25 15.49 69050 10602 1.14%
2025-06-25 15.50 15.35 0.11 0.72% 15.19 15.53 64335 9844 1.06%
2025-06-24 15.37 15.57 0.22 1.43% 15.37 15.57 50263 7794 0.83%
2025-06-23 15.09 15.35 0.03 0.20% 15.02 15.38 46729 7124 0.77%
2025-06-20 15.31 15.32 0.02 0.13% 15.27 15.59 50196 7736 0.83%
2025-06-19 15.56 15.30 -0.31 -1.99% 15.23 15.68 79376 12235 1.31%
2025-06-18 15.82 15.61 -0.21 -1.33% 15.56 15.84 44412 6948 0.73%
2025-06-17 15.74 15.82 0.08 0.51% 15.71 15.90 58563 9269 0.97%
2025-06-16 15.64 15.74 0.10 0.64% 15.51 15.78 62482 9793 1.03%
2025-06-13 16.01 15.64 -0.41 -2.55% 15.62 16.01 96130 15130 1.59%
2025-06-12 16.32 16.05 -0.28 -1.71% 15.81 16.32 149434 23945 2.47%
2025-06-11 16.20 16.33 0.12 0.74% 16.17 16.40 68245 11138 1.13%
2025-06-10 16.44 16.21 -0.24 -1.46% 16.02 16.51 99638 16193 1.64%
2025-06-09 16.39 16.45 0.14 0.86% 16.27 16.53 78211 12817 1.29%
2025-06-06 16.64 16.31 -0.32 -1.92% 16.26 16.65 112802 18465 1.86%
2025-06-05 16.78 16.63 -0.22 -1.31% 16.56 17.32 152748 25756 2.52%
2025-06-04 16.50 16.85 0.34 2.06% 16.39 16.95 154192 25674 2.54%
2025-06-03 16.38 16.51 0.02 0.12% 16.26 16.56 89566 14729 1.48%
2025-05-30 16.80 16.49 -0.26 -1.55% 16.40 16.87 87970 14593 1.45%
2025-05-29 16.78 16.75 -0.09 -0.53% 16.51 16.84 110352 18399 1.82%
2025-05-28 17.01 16.84 -0.08 -0.47% 16.77 17.48 148962 25267 2.46%
2025-05-27 16.53 16.92 0.34 2.05% 16.49 17.03 199734 33576 3.30%
2025-05-26 16.00 16.58 0.58 3.63% 15.76 16.75 189262 31063 3.12%
2025-05-23 16.41 16.00 -0.44 -2.68% 15.97 16.55 158098 25725 2.61%
2025-05-22 16.32 16.44 0.01 0.06% 16.32 17.10 155855 26006 2.57%
2025-05-21 16.69 16.43 -0.10 -0.60% 16.38 16.92 115502 19158 1.91%
2025-05-20 16.19 16.53 0.32 1.97% 16.13 16.62 164988 27144 2.72%
2025-05-19 15.62 16.21 0.60 3.84% 15.56 16.28 155900 24934 2.57%
2025-05-16 16.02 15.61 -0.49 -3.04% 15.40 16.08 175544 27472 2.90%
2025-05-15 16.36 16.10 -0.24 -1.47% 16.08 16.38 82165 13322 1.36%
2025-05-14 16.40 16.34 -0.02 -0.12% 16.16 16.41 115819 18854 1.91%
2025-05-13 16.07 16.36 0.39 2.44% 15.97 16.41 168745 27365 2.78%
2025-05-12 16.09 15.97 -0.04 -0.25% 15.82 16.10 91744 14589 1.51%
2025-05-09 16.18 16.01 -0.19 -1.17% 15.97 16.27 94622 15235 1.56%
2025-05-08 16.24 16.20 -0.08 -0.49% 16.11 16.27 89118 14437 1.47%
2025-05-07 16.34 16.28 0.15 0.93% 16.10 16.43 127864 20776 2.11%
2025-05-06 15.90 16.13 0.28 1.77% 15.90 16.36 100202 16091 1.65%
2025-04-30 16.07 15.85 -0.17 -1.06% 15.81 16.39 107926 17287 1.78%
2025-04-29 15.75 16.02 0.15 0.95% 15.73 16.05 106399 16958 1.76%
2025-04-28 16.71 15.87 -0.93 -5.54% 15.83 16.71 207558 33420 3.43%
2025-04-25 16.48 16.80 0.22 1.33% 16.48 17.14 174101 29397 2.87%
2025-04-24 16.50 16.58 0.06 0.36% 16.43 16.84 151649 25221 2.50%