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
2026-02-06	12.64	12.68	-0.02	-0.16%	12.62	12.72	30114	3815.39	0.50%
2026-02-05	12.67	12.70	0.03	0.24%	12.60	12.82	49327	6276.64	0.81%
2026-02-04	12.41	12.67	0.25	2.01%	12.38	12.74	70237	8819.46	1.16%
2026-02-03	12.50	12.42	-0.03	-0.24%	12.29	12.53	60824	7541.72	1.00%
2026-02-02	12.65	12.45	-0.28	-2.20%	12.45	12.72	48790	6148.91	0.81%
2026-01-30	12.82	12.73	-0.09	-0.70%	12.65	12.85	56610	7206.28	0.93%
2026-01-29	12.60	12.82	0.13	1.02%	12.51	12.84	67121	8524.95	1.11%
2026-01-28	12.90	12.69	-0.25	-1.93%	12.67	12.95	90430	11565.30	1.49%
2026-01-27	13.20	12.94	-0.26	-1.97%	12.81	13.20	86180	11140.06	1.42%
2026-01-26	13.07	13.20	0.13	0.99%	13.05	13.40	122560	16172.90	2.02%
2026-01-23	12.97	13.07	-0.29	-2.17%	12.81	13.12	222902	28900.55	3.68%
2026-01-22	13.21	13.36	0.11	0.83%	13.21	13.38	45144	6001.32	0.74%
2026-01-21	13.25	13.25	-0.03	-0.23%	13.16	13.26	38235	5053.46	0.63%
2026-01-20	13.19	13.28	0.09	0.68%	13.17	13.32	67337	8924.63	1.11%
2026-01-19	13.08	13.19	0.09	0.69%	13.01	13.20	50821	6668.53	0.84%
2026-01-16	13.22	13.10	-0.11	-0.83%	13.04	13.32	70956	9335.41	1.17%
2026-01-15	13.03	13.21	0.19	1.46%	13.00	13.45	89394	11819.58	1.48%
2026-01-14	13.02	13.02	-0.03	-0.23%	12.93	13.21	80533	10538.41	1.33%
2026-01-13	13.18	13.05	-0.14	-1.06%	13.01	13.19	75246	9869.78	1.24%
2026-01-12	13.15	13.19	0.05	0.38%	13.10	13.26	92541	12202.24	1.53%
2026-01-09	13.13	13.14	-0.03	-0.23%	13.05	13.21	59535	7807.14	0.98%
2026-01-08	12.98	13.17	0.19	1.46%	12.96	13.33	69836	9135.06	1.15%
2026-01-07	13.05	12.98	-0.09	-0.69%	12.90	13.07	50578	6567.69	0.83%
2026-01-06	12.98	13.07	0.05	0.38%	12.96	13.10	57125	7448.96	0.94%
2026-01-05	12.82	13.02	0.26	2.04%	12.75	13.03	61723	7989.35	1.02%
2025-12-31	12.80	12.76	0.00	0.00%	12.76	12.94	43183	5543.46	0.71%
2025-12-30	12.85	12.76	-0.10	-0.78%	12.70	12.97	48033	6177.81	0.79%
2025-12-29	13.15	12.86	-0.29	-2.21%	12.80	13.15	65452	8475.20	1.08%
2025-12-26	13.18	13.15	0.02	0.15%	13.03	13.22	45008	5913.23	0.74%
2025-12-25	13.16	13.13	0.00	0.00%	13.12	13.29	53218	7012.01	0.88%
2025-12-24	13.14	13.13	-0.04	-0.30%	13.05	13.18	45834	6012.05	0.76%
2025-12-23	13.37	13.17	-0.20	-1.50%	13.14	13.45	58829	7790.70	0.97%
2025-12-22	13.50	13.37	-0.01	-0.07%	13.25	13.54	67855	9049.42	1.12%
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%

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▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94