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
2026-03-25	11.24	11.45	0.18	1.60%	11.24	11.45	41026	4664.09	0.68%
2026-03-24	11.35	11.27	0.03	0.27%	11.09	11.35	58884	6604.17	0.97%
2026-03-23	11.65	11.24	-0.59	-4.99%	11.24	11.65	80874	9220.38	1.33%
2026-03-20	12.07	11.83	-0.20	-1.66%	11.81	12.10	40219	4783.08	0.66%
2026-03-19	12.18	12.03	-0.16	-1.31%	12.00	12.25	33939	4108.83	0.56%
2026-03-18	11.98	12.19	0.19	1.58%	11.95	12.21	40008	4839.49	0.66%
2026-03-17	12.02	12.00	-0.10	-0.83%	11.96	12.36	61091	7429.61	1.01%
2026-03-16	12.15	12.10	-0.01	-0.08%	12.05	12.20	25635	3110.68	0.42%
2026-03-13	12.15	12.11	-0.05	-0.41%	12.06	12.25	24169	2932.46	0.40%
2026-03-12	12.25	12.16	-0.14	-1.14%	12.09	12.38	31225	3805.81	0.52%
2026-03-11	12.05	12.30	0.24	1.99%	12.00	12.40	64558	7897.88	1.07%
2026-03-10	11.83	12.06	0.28	2.38%	11.82	12.09	50886	6081.30	0.84%
2026-03-09	11.68	11.78	-0.10	-0.84%	11.68	11.79	35831	4206.98	0.59%
2026-03-06	11.72	11.88	0.12	1.02%	11.67	11.88	39892	4709.94	0.66%
2026-03-05	11.93	11.76	-0.07	-0.59%	11.73	11.97	48718	5765.16	0.80%
2026-03-04	11.91	11.83	-0.18	-1.50%	11.71	12.06	58343	6923.59	0.96%
2026-03-03	12.44	12.01	-0.46	-3.69%	11.99	12.57	101314	12394.63	1.67%
2026-03-02	12.58	12.47	-0.26	-2.04%	12.45	12.70	61264	7704.50	1.01%
2026-02-27	12.73	12.73	-0.02	-0.16%	12.67	12.82	38075	4843.11	0.63%
2026-02-26	12.70	12.75	0.03	0.24%	12.63	12.82	49532	6301.46	0.82%
2026-02-25	12.55	12.72	0.18	1.44%	12.53	12.72	54851	6931.91	0.91%
2026-02-24	12.61	12.54	-0.04	-0.32%	12.52	12.63	32825	4123.81	0.54%
2026-02-13	12.55	12.58	0.08	0.64%	12.40	12.63	56045	7010.53	0.92%
2026-02-12	12.64	12.50	-0.14	-1.11%	12.50	12.76	47409	5972.45	0.78%
2026-02-11	12.72	12.64	-0.06	-0.47%	12.52	12.73	38675	4879.45	0.64%
2026-02-10	12.75	12.70	-0.08	-0.63%	12.70	12.79	24479	3115.57	0.40%
2026-02-09	12.71	12.78	0.10	0.79%	12.66	12.78	35602	4527.87	0.59%
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%

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▼
广西能源	6.00	10.09
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
石大胜华	85.32	10.01
德昌股份	16.81	10.01
美诺华	35.62	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
丽岛新材	14.32	9.98
元利科技	24.68	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
华电辽能	9.17	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
中衡设计	15.26	9.55
辽宁能源	6.20	8.39

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
惠天热电	4.90	10.11
新能泰山	5.01	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
兴化股份	4.94	10.02
金富科技	28.22	10.02
铭普光磁	28.55	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
湖南发展	18.28	9.99
万邦德	23.67	9.99
海森药业	24.12	9.99
晋控电力	4.63	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93
中国铁物	3.34	9.87

创业板涨幅前二十

名称	价格	涨幅▼
西测测试	157.00	18.30
杰恩设计	42.29	17.47
海科新源	79.73	15.53
百邦科技	22.85	14.25
中瑞股份	27.10	10.61
顶固集创	34.14	10.56
智立方	95.56	9.15
万达信息	5.99	8.91
海顺新材	17.83	8.32
中一科技	52.83	7.84
大叶股份	28.14	7.61
宏源药业	21.80	7.44
天银机电	50.95	7.13
凌玮科技	68.68	6.86
嘉亨家化	33.81	6.15
华宝新能	71.39	5.56
海昌新材	23.30	5.05
探路者	14.01	4.87
罗博特科	382.80	4.81
首华燃气	22.94	4.70