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
2026-05-06	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%
2026-03-13	12.15	12.11	-0.05	-0.41%	12.06	12.25	24169	2932	0.40%
2026-03-12	12.25	12.16	-0.14	-1.14%	12.09	12.38	31225	3805	0.52%
2026-03-11	12.05	12.30	0.24	1.99%	12.00	12.40	64558	7897	1.07%
2026-03-10	11.83	12.06	0.28	2.38%	11.82	12.09	50886	6081	0.84%
2026-03-09	11.68	11.78	-0.10	-0.84%	11.68	11.79	35831	4206	0.59%
2026-03-06	11.72	11.88	0.12	1.02%	11.67	11.88	39892	4709	0.66%
2026-03-05	11.93	11.76	-0.07	-0.59%	11.73	11.97	48718	5765	0.80%
2026-03-04	11.91	11.83	-0.18	-1.50%	11.71	12.06	58343	6923	0.96%
2026-03-03	12.44	12.01	-0.46	-3.69%	11.99	12.57	101314	12394	1.67%
2026-03-02	12.58	12.47	-0.26	-2.04%	12.45	12.70	61264	7704	1.01%
2026-02-27	12.73	12.73	-0.02	-0.16%	12.67	12.82	38075	4843	0.63%
2026-02-26	12.70	12.75	0.03	0.24%	12.63	12.82	49532	6301	0.82%
2026-02-25	12.55	12.72	0.18	1.44%	12.53	12.72	54851	6931	0.91%
2026-02-24	12.61	12.54	-0.04	-0.32%	12.52	12.63	32825	4123	0.54%
2026-02-13	12.55	12.58	0.08	0.64%	12.40	12.63	56045	7010	0.92%
2026-02-12	12.64	12.50	-0.14	-1.11%	12.50	12.76	47409	5972	0.78%
2026-02-11	12.72	12.64	-0.06	-0.47%	12.52	12.73	38675	4879	0.64%
2026-02-10	12.75	12.70	-0.08	-0.63%	12.70	12.79	24479	3115	0.40%
2026-02-09	12.71	12.78	0.10	0.79%	12.66	12.78	35602	4527	0.59%
2026-02-06	12.64	12.68	-0.02	-0.16%	12.62	12.72	30114	3815	0.50%
2026-02-05	12.67	12.70	0.03	0.24%	12.60	12.82	49327	6276	0.81%
2026-02-04	12.41	12.67	0.25	2.01%	12.38	12.74	70237	8819	1.16%
2026-02-03	12.50	12.42	-0.03	-0.24%	12.29	12.53	60824	7541	1.00%
2026-02-02	12.65	12.45	-0.28	-2.20%	12.45	12.72	48790	6148	0.81%
2026-01-30	12.82	12.73	-0.09	-0.70%	12.65	12.85	56610	7206	0.93%
2026-01-29	12.60	12.82	0.13	1.02%	12.51	12.84	67121	8524	1.11%
2026-01-28	12.90	12.69	-0.25	-1.93%	12.67	12.95	90430	11565	1.49%
2026-01-27	13.20	12.94	-0.26	-1.97%	12.81	13.20	86180	11140	1.42%