绝味食品(603517)股票行情 绝味食品股票行情 603517股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-20 | 15.88 | 16.15 | 0.25 | 1.57% | 15.78 | 16.15 | 194378 | 31101.09 | 3.21% |
| 2025-08-19 | 15.85 | 15.90 | 0.06 | 0.38% | 15.82 | 15.98 | 115601 | 18368.73 | 1.91% |
| 2025-08-18 | 15.65 | 15.84 | 0.24 | 1.54% | 15.63 | 16.00 | 134790 | 21330.46 | 2.22% |
| 2025-08-15 | 15.55 | 15.60 | 0.03 | 0.19% | 15.46 | 15.69 | 83937 | 13106.30 | 1.39% |
| 2025-08-14 | 15.82 | 15.57 | -0.33 | -2.08% | 15.55 | 15.99 | 137226 | 21655.28 | 2.26% |
| 2025-08-13 | 15.87 | 15.90 | 0.09 | 0.57% | 15.67 | 15.93 | 101518 | 16056.60 | 1.68% |
| 2025-08-12 | 15.93 | 15.81 | -0.17 | -1.06% | 15.80 | 16.04 | 96864 | 15397.61 | 1.60% |
| 2025-08-11 | 15.92 | 15.98 | 0.03 | 0.19% | 15.85 | 16.08 | 127335 | 20312.00 | 2.10% |
| 2025-08-08 | 16.18 | 15.95 | -0.25 | -1.54% | 15.92 | 16.30 | 147159 | 23585.87 | 2.43% |
| 2025-08-07 | 15.28 | 16.20 | 0.92 | 6.02% | 15.17 | 16.26 | 278770 | 43788.94 | 4.60% |
| 2025-08-06 | 15.31 | 15.28 | -0.03 | -0.20% | 15.15 | 15.36 | 62121 | 9459.85 | 1.03% |
| 2025-08-05 | 15.23 | 15.31 | 0.09 | 0.59% | 15.20 | 15.32 | 54173 | 8268.44 | 0.89% |
| 2025-08-04 | 15.15 | 15.22 | -0.02 | -0.13% | 15.09 | 15.23 | 49281 | 7480.88 | 0.81% |
| 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% |
上证大盘股票行情在线 K线走势图
绝味食品(603517)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
