当前位置: 爱股网 > 股票行情 > ST绝味(603517)股票行情

ST绝味(603517)股票行情

ST绝味(603517)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

ST绝味(603517)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2025-12-19	13.39	13.38	0.12	0.90%	13.27	13.69	154718	20856.68	2.55%
2025-12-18	12.55	13.26	0.63	4.99%	12.54	13.26	104656	13583.73	1.73%
2025-12-17	12.41	12.63	0.19	1.53%	12.29	12.68	66114	8271.79	1.09%
2025-12-16	12.48	12.44	-0.06	-0.48%	12.42	12.65	47924	5986.68	0.79%
2025-12-15	12.54	12.50	-0.05	-0.40%	12.40	12.64	41838	5243.78	0.69%
2025-12-12	12.75	12.55	-0.21	-1.65%	12.47	12.78	84304	10615.42	1.39%
2025-12-11	12.99	12.76	-0.22	-1.69%	12.72	13.05	61151	7879.79	1.01%
2025-12-10	12.89	12.98	0.08	0.62%	12.87	13.01	40292	5221.00	0.66%
2025-12-09	13.05	12.90	-0.15	-1.15%	12.90	13.07	68930	8923.83	1.14%
2025-12-08	13.15	13.05	-0.10	-0.76%	12.99	13.17	55665	7279.04	0.92%
2025-12-05	13.02	13.15	0.07	0.54%	12.98	13.18	47368	6194.32	0.78%
2025-12-04	13.31	13.08	-0.27	-2.02%	13.05	13.33	61194	8042.88	1.01%
2025-12-03	13.40	13.35	-0.05	-0.37%	13.26	13.50	53696	7179.78	0.89%
2025-12-02	13.37	13.40	0.04	0.30%	13.36	13.46	45478	6090.72	0.75%
2025-12-01	13.30	13.36	0.00	0.00%	13.30	13.41	62889	8398.95	1.04%
2025-11-28	13.25	13.36	0.06	0.45%	13.17	13.41	54773	7277.42	0.90%
2025-11-27	13.43	13.30	-0.18	-1.34%	13.29	13.50	68834	9228.45	1.14%
2025-11-26	13.51	13.48	-0.03	-0.22%	13.43	13.60	56514	7637.94	0.93%
2025-11-25	13.49	13.51	0.02	0.15%	13.41	13.57	47216	6386.11	0.78%
2025-11-24	13.35	13.49	0.11	0.82%	13.31	13.52	43706	5867.65	0.72%
2025-11-21	13.63	13.38	-0.38	-2.76%	13.35	13.70	96849	13074.61	1.60%
2025-11-20	13.85	13.76	-0.12	-0.86%	13.66	14.04	79152	10929.97	1.31%
2025-11-19	13.90	13.88	-0.08	-0.57%	13.81	13.98	56430	7836.36	0.93%
2025-11-18	14.12	13.96	-0.25	-1.76%	13.86	14.16	85016	11892.45	1.40%
2025-11-17	14.06	14.21	0.22	1.57%	14.01	14.30	96678	13678.85	1.60%
2025-11-14	13.77	13.99	0.15	1.08%	13.76	14.21	131203	18440.64	2.17%
2025-11-13	13.75	13.84	0.09	0.65%	13.67	13.84	64433	8871.37	1.06%
2025-11-12	13.85	13.75	-0.04	-0.29%	13.72	13.92	77101	10657.81	1.27%
2025-11-11	13.78	13.79	-0.01	-0.07%	13.68	13.83	73046	10041.67	1.21%
2025-11-10	13.53	13.80	0.28	2.07%	13.41	13.85	100186	13709.66	1.65%
2025-11-07	13.63	13.52	-0.12	-0.88%	13.52	13.68	67421	9167.73	1.11%
2025-11-06	13.85	13.64	-0.21	-1.52%	13.59	13.87	91613	12556.11	1.51%
2025-11-05	13.81	13.85	-0.05	-0.36%	13.74	13.93	76932	10653.77	1.27%
2025-11-04	13.81	13.90	0.02	0.14%	13.73	13.91	83323	11512.76	1.37%
2025-11-03	13.60	13.88	0.24	1.76%	13.58	13.93	106246	14631.88	1.75%
2025-10-31	13.43	13.64	0.18	1.34%	13.43	13.72	91615	12449.30	1.51%
2025-10-30	13.50	13.46	-0.06	-0.44%	13.41	13.58	73083	9849.13	1.21%
2025-10-29	13.46	13.52	0.06	0.45%	13.40	13.60	70089	9440.18	1.16%
2025-10-28	13.40	13.46	0.06	0.45%	13.34	13.63	83200	11220.82	1.37%
2025-10-27	13.51	13.40	-0.07	-0.52%	13.39	13.52	77390	10385.36	1.28%
2025-10-24	13.61	13.47	-0.14	-1.03%	13.43	13.65	94940	12852.87	1.57%
2025-10-23	13.66	13.61	-0.13	-0.95%	13.44	13.70	79351	10743.01	1.31%
2025-10-22	13.70	13.74	0.03	0.22%	13.62	13.93	84232	11599.04	1.39%
2025-10-21	13.65	13.71	0.06	0.44%	13.51	13.73	67594	9215.56	1.12%
2025-10-20	13.64	13.65	0.15	1.11%	13.56	13.80	71025	9701.68	1.17%
2025-10-17	13.89	13.50	-0.38	-2.74%	13.47	13.90	110459	15102.71	1.82%
2025-10-16	13.98	13.88	-0.12	-0.86%	13.81	14.12	91301	12721.01	1.51%
2025-10-15	14.06	14.00	-0.08	-0.57%	13.80	14.10	109280	15230.53	1.80%
2025-10-14	14.15	14.08	-0.17	-1.19%	13.93	14.38	163822	23082.95	2.70%
2025-10-13	13.46	14.25	0.42	3.04%	13.46	14.48	213384	30032.57	3.52%
2025-10-10	13.39	13.83	0.37	2.75%	13.38	14.13	241692	33517.78	3.99%
2025-10-09	13.26	13.46	-0.06	-0.44%	13.16	13.48	215764	28744.05	3.56%
2025-09-30	12.90	13.52	0.62	4.81%	12.90	13.55	287999	38265.01	4.75%
2025-09-29	13.34	12.90	-0.45	-3.37%	12.86	13.35	235781	30703.88	3.89%
2025-09-26	13.40	13.35	-0.47	-3.40%	13.22	13.55	303745	40613.89	5.01%
2025-09-25	13.08	13.82	0.05	0.36%	13.08	14.46	633560	86100.66	10.45%
2025-09-24	13.77	13.77	-0.72	-4.97%	13.77	13.77	7730	1064.42	0.13%
2025-09-23	14.49	14.49	-0.76	-4.98%	14.49	14.49	7461	1081.10	0.12%
2025-09-19	15.38	15.25	-0.15	-0.97%	15.16	15.39	106980	16302.31	1.77%
2025-09-18	15.76	15.40	-0.39	-2.47%	15.33	15.78	183421	28471.30	3.03%
2025-09-17	15.91	15.79	-0.10	-0.63%	15.77	16.03	105312	16678.31	1.74%
2025-09-16	15.82	15.89	0.13	0.82%	15.73	16.02	92583	14677.64	1.53%
2025-09-15	15.82	15.76	-0.06	-0.38%	15.73	15.94	96852	15302.29	1.60%
2025-09-12	16.07	15.82	-0.26	-1.62%	15.81	16.16	116219	18524.46	1.92%
2025-09-11	16.10	16.08	-0.05	-0.31%	15.85	16.12	112673	17973.13	1.86%
2025-09-10	16.23	16.13	-0.07	-0.43%	16.08	16.25	74765	12081.66	1.23%
2025-09-09	16.18	16.20	0.03	0.19%	15.99	16.25	90487	14587.74	1.49%
2025-09-08	16.03	16.17	0.15	0.94%	15.98	16.25	94094	15185.09	1.55%
2025-09-05	15.86	16.02	0.12	0.75%	15.63	16.04	114609	18204.59	1.89%
2025-09-04	15.72	15.90	0.16	1.02%	15.67	15.99	133096	21100.27	2.20%
2025-09-03	16.14	15.74	-0.41	-2.54%	15.70	16.52	132597	21178.22	2.19%
2025-09-02	16.39	16.15	-0.25	-1.52%	16.07	16.53	122811	19958.33	2.03%
2025-09-01	16.26	16.40	0.19	1.17%	16.12	16.52	127605	20907.56	2.11%
2025-08-29	16.12	16.21	-0.12	-0.73%	16.06	16.42	183924	29830.06	3.04%
2025-08-28	16.35	16.33	-0.08	-0.49%	15.95	16.55	170745	27777.57	2.82%
2025-08-27	16.74	16.41	-0.34	-2.03%	16.40	16.84	154380	25721.52	2.55%
2025-08-26	16.89	16.75	-0.20	-1.18%	16.71	17.00	173433	29196.68	2.86%
2025-08-25	16.80	16.95	0.21	1.25%	16.65	17.22	321094	54309.85	5.30%
2025-08-22	16.04	16.74	0.70	4.36%	15.92	16.96	313294	51782.80	5.17%
2025-08-21	16.15	16.04	-0.11	-0.68%	16.00	16.26	144348	23254.16	2.38%

上证大盘股票行情在线 K线走势图

ST绝味(603517)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
688807	230.70	346.57
信科移动	10.21	12.94
经纬恒润	110.54	12.57
莱特光电	25.40	12.54
宏微科技	27.49	12.30
中邮科技	58.49	10.94
康欣新材	3.15	10.14
海峡环保	7.55	10.06
威帝股份	5.80	10.06
中国一重	3.83	10.06
天创时尚	8.33	10.04
华体科技	19.31	10.03
凤竹纺织	7.79	10.03
上海九百	11.09	10.02
四创电子	31.19	10.02
百利电气	7.14	10.02
科森科技	15.15	10.02
苏利股份	22.40	10.02
红星发展	17.13	10.02
航天工程	27.47	10.01

深市涨幅前二十

名称	价格	涨幅▼
广宇集团	3.47	10.16
利源股份	2.39	10.14
三湘印象	5.67	10.10
海南瑞泽	5.35	10.08
信隆健康	7.77	10.06
佛慈制药	9.52	10.06
电广传媒	10.29	10.05
三木集团	6.25	10.04
新华都	9.32	10.04
大连重工	7.89	10.04
德联集团	5.48	10.04
合百集团	8.33	10.04
西王食品	3.62	10.03
世龙实业	13.05	10.03
红棉股份	3.73	10.03
海南海药	7.24	10.03
胜通能源	26.14	10.02
王子新材	17.79	10.02
华联控股	5.49	10.02
中天服务	7.47	10.01

创业板涨幅前二十

名称	价格	涨幅▼
理工光科	39.34	20.01
德必集团	22.51	19.99
创源股份	28.22	19.98
豪恩汽电	167.20	18.58
航天智造	26.25	16.30
欢乐家	33.39	15.90
维康药业	23.98	13.01
雷尔伟	20.55	12.97
*ST金泰	4.62	12.68
正强股份	51.71	12.17
万隆光电	34.53	11.82
久之洋	74.85	11.73
新诺威	34.69	11.44
康芝药业	11.02	11.43
凯格精机	72.56	11.29
GQY视讯	7.23	11.23
云意电气	11.58	10.81
陕西华达	71.39	9.33
中环海陆	32.42	9.16
汇隆新材	29.89	9.13