绝味食品 (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
2025-04-08	14.65	15.58	1.03	7.08%	14.65	15.59	243134	37144	4.01%
2025-04-07	15.41	14.55	-1.57	-9.74%	14.51	15.77	283088	42506	4.67%
2025-04-03	15.47	16.12	0.50	3.20%	15.46	16.63	302428	48785	4.99%
2025-04-02	15.69	15.62	-0.04	-0.26%	15.50	15.82	71426	11180	1.18%
2025-04-01	15.27	15.66	0.40	2.62%	15.27	15.83	138378	21648	2.28%
2025-03-31	15.63	15.26	-0.50	-3.17%	15.17	15.64	118442	18132	1.95%
2025-03-28	15.85	15.76	0.05	0.32%	15.75	16.13	145021	23103	2.39%
2025-03-27	15.62	15.71	0.06	0.38%	15.50	15.79	87559	13752	1.44%
2025-03-26	15.53	15.65	0.03	0.19%	15.43	15.79	78633	12287	1.30%
2025-03-25	15.81	15.62	-0.18	-1.14%	15.41	15.88	106626	16628	1.76%
2025-03-24	15.83	15.80	-0.06	-0.38%	15.63	16.10	128332	20317	2.12%
2025-03-21	15.72	15.86	0.02	0.13%	15.66	16.04	121078	19169	2.00%
2025-03-20	16.03	15.84	-0.24	-1.49%	15.82	16.09	93117	14843	1.54%
2025-03-19	16.00	16.08	0.02	0.12%	15.85	16.36	155095	25086	2.56%
2025-03-18	16.33	16.06	-0.28	-1.71%	15.90	16.44	178771	28739	2.95%
2025-03-17	16.31	16.34	-0.14	-0.85%	16.23	16.57	203976	33362	3.37%
2025-03-14	15.59	16.48	0.89	5.71%	15.59	16.54	326141	53002	5.38%
2025-03-13	15.75	15.59	-0.28	-1.76%	15.39	15.98	134955	21159	2.23%
2025-03-12	15.68	15.87	0.23	1.47%	15.57	16.03	168530	26647	2.78%
2025-03-11	15.10	15.64	0.34	2.22%	15.10	15.69	135141	20782	2.23%
2025-03-10	15.07	15.30	0.17	1.12%	15.05	15.33	105296	15962	1.74%
2025-03-07	15.19	15.13	-0.19	-1.24%	15.05	15.34	123018	18654	2.03%
2025-03-06	15.27	15.32	0.07	0.46%	15.08	15.40	139354	21277	2.30%
2025-03-05	15.48	15.25	-0.31	-1.99%	15.04	15.55	152097	23105	2.51%
2025-03-04	15.52	15.56	-0.14	-0.89%	15.40	15.65	128181	19895	2.12%
2025-03-03	16.03	15.70	-0.46	-2.85%	15.54	16.40	296719	47470	4.90%
2025-02-28	16.25	16.16	0.33	2.08%	15.97	16.99	398363	65721	6.57%
2025-02-27	15.25	15.83	0.58	3.80%	15.20	15.85	281036	43933	4.64%
2025-02-26	14.91	15.25	0.34	2.28%	14.90	15.25	141127	21260	2.33%
2025-02-25	14.85	14.91	-0.11	-0.73%	14.77	15.06	114311	17077	1.89%
2025-02-24	15.27	15.02	-0.25	-1.64%	14.86	15.38	165602	24957	2.73%
2025-02-21	15.32	15.27	-0.11	-0.72%	15.11	15.55	140657	21457	2.32%
2025-02-20	15.21	15.38	0.19	1.25%	15.12	15.71	134526	20781	2.22%
2025-02-19	15.33	15.19	-0.05	-0.33%	15.10	15.39	131751	20031	2.17%
2025-02-18	15.82	15.24	-0.62	-3.91%	15.11	15.83	153694	23747	2.54%
2025-02-17	15.49	15.86	0.36	2.32%	15.30	15.89	170394	26596	2.81%
2025-02-14	15.59	15.50	-0.14	-0.90%	15.43	15.70	100371	15600	1.66%
2025-02-13	15.62	15.64	0.04	0.26%	15.52	15.88	170635	26776	2.82%
2025-02-12	15.52	15.60	0.11	0.71%	15.33	15.60	113320	17512	1.87%
2025-02-11	15.64	15.49	-0.15	-0.96%	15.30	15.77	130179	20162	2.15%
2025-02-10	15.12	15.64	0.54	3.58%	14.98	15.66	171223	26286	2.83%
2025-02-07	14.80	15.10	0.29	1.96%	14.69	15.30	159005	23941	2.56%
2025-02-06	14.51	14.81	0.31	2.14%	14.40	14.89	98428	14470	1.59%
2025-02-05	14.63	14.50	-0.04	-0.28%	14.43	14.69	72159	10483	1.16%
2025-01-27	14.82	14.54	-0.22	-1.49%	14.52	15.00	85019	12528	1.37%
2025-01-24	14.75	14.76	-0.01	-0.07%	14.61	14.85	82559	12164	1.33%
2025-01-23	14.80	14.77	0.19	1.30%	14.66	15.04	111282	16544	1.80%
2025-01-22	15.02	14.58	-0.52	-3.44%	14.52	15.02	120702	17763	1.95%
2025-01-21	15.12	15.10	0.02	0.13%	14.77	15.17	85309	12777	1.38%
2025-01-20	15.25	15.08	0.05	0.33%	14.90	15.32	96234	14553	1.55%
2025-01-17	14.95	15.03	0.02	0.13%	14.76	15.19	107482	16132	1.73%
2025-01-16	14.89	15.01	0.13	0.87%	14.72	15.40	113252	17031	1.83%
2025-01-15	15.00	14.88	-0.06	-0.40%	14.81	15.07	95657	14287	1.54%
2025-01-14	14.37	14.94	0.60	4.18%	14.35	14.94	121014	17811	1.95%
2025-01-13	14.13	14.34	0.04	0.28%	13.96	14.40	85574	12177	1.38%
2025-01-10	14.88	14.30	-0.56	-3.77%	14.30	14.91	98763	14382	1.59%
2025-01-09	14.84	14.86	-0.14	-0.93%	14.73	15.19	109683	16335	1.77%
2025-01-08	15.05	15.00	-0.03	-0.20%	14.54	15.18	112942	16783	1.82%
2025-01-07	14.80	15.03	0.25	1.69%	14.62	15.05	127605	18905	2.06%
2025-01-06	15.15	14.78	-0.67	-4.34%	14.60	15.43	166141	24809	2.68%
2025-01-03	16.60	15.45	-1.08	-6.53%	15.35	16.69	163866	26046	2.64%
2025-01-02	16.44	16.53	0.09	0.55%	16.32	17.16	159744	26795	2.58%
2024-12-31	16.83	16.44	-0.41	-2.43%	16.40	17.03	117863	19707	1.90%
2024-12-30	16.91	16.85	-0.12	-0.71%	16.60	16.92	114940	19235	1.85%