绝味食品(603517)股票行情
绝味食品(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 |
|---|
| 2025-08-01 | 15.12 | 15.24 | 0.04 | 0.26% | 15.12 | 15.29 | 59605 | 9076.30 | 0.98% |
| 2025-07-31 | 15.56 | 15.20 | -0.36 | -2.31% | 15.14 | 15.58 | 113933 | 17440.12 | 1.88% |
| 2025-07-30 | 15.51 | 15.56 | 0.00 | 0.00% | 15.45 | 15.68 | 85798 | 13377.79 | 1.42% |
| 2025-07-29 | 15.57 | 15.56 | -0.03 | -0.19% | 15.40 | 15.62 | 73377 | 11354.70 | 1.21% |
| 2025-07-28 | 15.79 | 15.59 | -0.20 | -1.27% | 15.51 | 15.80 | 100952 | 15765.73 | 1.67% |
| 2025-07-25 | 15.85 | 15.79 | -0.04 | -0.25% | 15.74 | 15.96 | 91346 | 14470.31 | 1.51% |
| 2025-07-24 | 15.58 | 15.83 | 0.25 | 1.60% | 15.54 | 15.84 | 102306 | 16087.29 | 1.69% |
| 2025-07-23 | 15.64 | 15.58 | -0.08 | -0.51% | 15.52 | 15.77 | 115489 | 18084.49 | 1.91% |
| 2025-07-22 | 15.45 | 15.66 | 0.24 | 1.56% | 15.32 | 15.68 | 148303 | 22996.31 | 2.45% |
| 2025-07-21 | 15.39 | 15.42 | 0.05 | 0.33% | 15.32 | 15.42 | 67651 | 10404.69 | 1.12% |
| 2025-07-18 | 15.35 | 15.37 | 0.05 | 0.33% | 15.24 | 15.39 | 56539 | 8653.84 | 0.93% |
| 2025-07-17 | 15.29 | 15.32 | 0.03 | 0.20% | 15.23 | 15.43 | 55216 | 8450.06 | 0.91% |
| 2025-07-16 | 15.19 | 15.29 | 0.11 | 0.72% | 15.17 | 15.29 | 47110 | 7179.39 | 0.78% |
| 2025-07-15 | 15.47 | 15.18 | -0.29 | -1.87% | 15.11 | 15.48 | 103305 | 15736.95 | 1.70% |
| 2025-07-14 | 15.42 | 15.47 | 0.04 | 0.26% | 15.41 | 15.52 | 54654 | 8451.06 | 0.90% |
| 2025-07-11 | 15.47 | 15.43 | -0.02 | -0.13% | 15.36 | 15.48 | 76613 | 11817.56 | 1.26% |
| 2025-07-10 | 15.34 | 15.45 | 0.11 | 0.72% | 15.28 | 15.57 | 85420 | 13205.91 | 1.41% |
| 2025-07-09 | 15.39 | 15.34 | -0.06 | -0.39% | 15.28 | 15.48 | 66313 | 10195.44 | 1.09% |
| 2025-07-08 | 15.13 | 15.40 | 0.30 | 1.99% | 15.11 | 15.44 | 101892 | 15621.43 | 1.68% |
| 2025-07-07 | 15.05 | 15.10 | 0.00 | 0.00% | 15.03 | 15.16 | 36298 | 5484.76 | 0.60% |
| 2025-07-04 | 15.22 | 15.10 | -0.12 | -0.79% | 15.09 | 15.24 | 65222 | 9880.83 | 1.08% |
| 2025-07-03 | 15.27 | 15.22 | -0.04 | -0.26% | 15.17 | 15.29 | 60830 | 9255.70 | 1.00% |
| 2025-07-02 | 15.37 | 15.26 | -0.09 | -0.59% | 15.20 | 15.40 | 55631 | 8501.98 | 0.92% |
| 2025-07-01 | 15.29 | 15.35 | 0.10 | 0.66% | 15.21 | 15.38 | 58086 | 8890.49 | 0.96% |
| 2025-06-30 | 15.30 | 15.25 | -0.02 | -0.13% | 15.15 | 15.34 | 75888 | 11547.99 | 1.25% |
| 2025-06-27 | 15.25 | 15.27 | -0.04 | -0.26% | 15.23 | 15.38 | 50909 | 7800.02 | 0.84% |
| 2025-06-26 | 15.34 | 15.31 | -0.04 | -0.26% | 15.25 | 15.49 | 69050 | 10602.80 | 1.14% |
| 2025-06-25 | 15.50 | 15.35 | 0.11 | 0.72% | 15.19 | 15.53 | 64335 | 9844.22 | 1.06% |
| 2025-06-24 | 15.37 | 15.57 | 0.22 | 1.43% | 15.37 | 15.57 | 50263 | 7794.02 | 0.83% |
| 2025-06-23 | 15.09 | 15.35 | 0.03 | 0.20% | 15.02 | 15.38 | 46729 | 7124.50 | 0.77% |
| 2025-06-20 | 15.31 | 15.32 | 0.02 | 0.13% | 15.27 | 15.59 | 50196 | 7736.32 | 0.83% |
| 2025-06-19 | 15.56 | 15.30 | -0.31 | -1.99% | 15.23 | 15.68 | 79376 | 12235.57 | 1.31% |
| 2025-06-18 | 15.82 | 15.61 | -0.21 | -1.33% | 15.56 | 15.84 | 44412 | 6948.11 | 0.73% |
| 2025-06-17 | 15.74 | 15.82 | 0.08 | 0.51% | 15.71 | 15.90 | 58563 | 9269.80 | 0.97% |
| 2025-06-16 | 15.64 | 15.74 | 0.10 | 0.64% | 15.51 | 15.78 | 62482 | 9793.30 | 1.03% |
| 2025-06-13 | 16.01 | 15.64 | -0.41 | -2.55% | 15.62 | 16.01 | 96130 | 15130.11 | 1.59% |
| 2025-06-12 | 16.32 | 16.05 | -0.28 | -1.71% | 15.81 | 16.32 | 149434 | 23945.60 | 2.47% |
| 2025-06-11 | 16.20 | 16.33 | 0.12 | 0.74% | 16.17 | 16.40 | 68245 | 11138.22 | 1.13% |
| 2025-06-10 | 16.44 | 16.21 | -0.24 | -1.46% | 16.02 | 16.51 | 99638 | 16193.88 | 1.64% |
| 2025-06-09 | 16.39 | 16.45 | 0.14 | 0.86% | 16.27 | 16.53 | 78211 | 12817.73 | 1.29% |
| 2025-06-06 | 16.64 | 16.31 | -0.32 | -1.92% | 16.26 | 16.65 | 112802 | 18465.55 | 1.86% |
| 2025-06-05 | 16.78 | 16.63 | -0.22 | -1.31% | 16.56 | 17.32 | 152748 | 25756.47 | 2.52% |
| 2025-06-04 | 16.50 | 16.85 | 0.34 | 2.06% | 16.39 | 16.95 | 154192 | 25674.66 | 2.54% |
| 2025-06-03 | 16.38 | 16.51 | 0.02 | 0.12% | 16.26 | 16.56 | 89566 | 14729.47 | 1.48% |
| 2025-05-30 | 16.80 | 16.49 | -0.26 | -1.55% | 16.40 | 16.87 | 87970 | 14593.74 | 1.45% |
| 2025-05-29 | 16.78 | 16.75 | -0.09 | -0.53% | 16.51 | 16.84 | 110352 | 18399.25 | 1.82% |
| 2025-05-28 | 17.01 | 16.84 | -0.08 | -0.47% | 16.77 | 17.48 | 148962 | 25267.64 | 2.46% |
| 2025-05-27 | 16.53 | 16.92 | 0.34 | 2.05% | 16.49 | 17.03 | 199734 | 33576.85 | 3.30% |
| 2025-05-26 | 16.00 | 16.58 | 0.58 | 3.63% | 15.76 | 16.75 | 189262 | 31063.17 | 3.12% |
| 2025-05-23 | 16.41 | 16.00 | -0.44 | -2.68% | 15.97 | 16.55 | 158098 | 25725.11 | 2.61% |
| 2025-05-22 | 16.32 | 16.44 | 0.01 | 0.06% | 16.32 | 17.10 | 155855 | 26006.20 | 2.57% |
| 2025-05-21 | 16.69 | 16.43 | -0.10 | -0.60% | 16.38 | 16.92 | 115502 | 19158.23 | 1.91% |
| 2025-05-20 | 16.19 | 16.53 | 0.32 | 1.97% | 16.13 | 16.62 | 164988 | 27144.09 | 2.72% |
| 2025-05-19 | 15.62 | 16.21 | 0.60 | 3.84% | 15.56 | 16.28 | 155900 | 24934.73 | 2.57% |
| 2025-05-16 | 16.02 | 15.61 | -0.49 | -3.04% | 15.40 | 16.08 | 175544 | 27472.36 | 2.90% |
| 2025-05-15 | 16.36 | 16.10 | -0.24 | -1.47% | 16.08 | 16.38 | 82165 | 13322.31 | 1.36% |
| 2025-05-14 | 16.40 | 16.34 | -0.02 | -0.12% | 16.16 | 16.41 | 115819 | 18854.93 | 1.91% |
| 2025-05-13 | 16.07 | 16.36 | 0.39 | 2.44% | 15.97 | 16.41 | 168745 | 27365.99 | 2.78% |
| 2025-05-12 | 16.09 | 15.97 | -0.04 | -0.25% | 15.82 | 16.10 | 91744 | 14589.07 | 1.51% |
| 2025-05-09 | 16.18 | 16.01 | -0.19 | -1.17% | 15.97 | 16.27 | 94622 | 15235.99 | 1.56% |
| 2025-05-08 | 16.24 | 16.20 | -0.08 | -0.49% | 16.11 | 16.27 | 89118 | 14437.61 | 1.47% |
| 2025-05-07 | 16.34 | 16.28 | 0.15 | 0.93% | 16.10 | 16.43 | 127864 | 20776.68 | 2.11% |
| 2025-05-06 | 15.90 | 16.13 | 0.28 | 1.77% | 15.90 | 16.36 | 100202 | 16091.74 | 1.65% |
| 2025-04-30 | 16.07 | 15.85 | -0.17 | -1.06% | 15.81 | 16.39 | 107926 | 17287.99 | 1.78% |
| 2025-04-29 | 15.75 | 16.02 | 0.15 | 0.95% | 15.73 | 16.05 | 106399 | 16958.16 | 1.76% |
| 2025-04-28 | 16.71 | 15.87 | -0.93 | -5.54% | 15.83 | 16.71 | 207558 | 33420.62 | 3.43% |
| 2025-04-25 | 16.48 | 16.80 | 0.22 | 1.33% | 16.48 | 17.14 | 174101 | 29397.01 | 2.87% |
| 2025-04-24 | 16.50 | 16.58 | 0.06 | 0.36% | 16.43 | 16.84 | 151649 | 25221.70 | 2.50% |
| 2025-04-23 | 17.03 | 16.52 | -0.56 | -3.28% | 16.51 | 17.03 | 221861 | 37023.68 | 3.66% |
| 2025-04-22 | 17.22 | 17.08 | -0.20 | -1.16% | 16.77 | 17.39 | 214560 | 36571.57 | 3.54% |
| 2025-04-21 | 16.90 | 17.28 | 0.28 | 1.65% | 16.87 | 17.33 | 169424 | 29128.48 | 2.80% |
| 2025-04-18 | 17.68 | 17.00 | -0.67 | -3.79% | 16.88 | 17.77 | 235976 | 40506.33 | 3.89% |
| 2025-04-17 | 17.50 | 17.67 | 0.17 | 0.97% | 17.20 | 18.38 | 378004 | 67220.22 | 6.24% |
| 2025-04-16 | 17.50 | 17.50 | -0.42 | -2.34% | 17.12 | 18.11 | 352127 | 61639.73 | 5.81% |
| 2025-04-15 | 17.39 | 17.92 | 0.32 | 1.82% | 17.20 | 18.88 | 673916 | 121057.05 | 11.12% |
| 2025-04-14 | 16.06 | 17.60 | 1.60 | 10.00% | 16.06 | 17.60 | 396263 | 68021.03 | 6.54% |
| 2025-04-11 | 16.25 | 16.00 | -0.40 | -2.44% | 15.90 | 16.27 | 213097 | 34258.75 | 3.52% |
| 2025-04-10 | 15.51 | 16.40 | 0.28 | 1.74% | 15.51 | 16.77 | 401960 | 65091.16 | 6.63% |
| 2025-04-09 | 15.30 | 16.12 | 0.54 | 3.47% | 14.79 | 16.27 | 315417 | 48761.59 | 5.20% |
| 2025-04-08 | 14.65 | 15.58 | 1.03 | 7.08% | 14.65 | 15.59 | 243134 | 37144.99 | 4.01% |
上证大盘股票行情在线 K线走势图
