ST绝味（603517）历史行情

以下为ST绝味近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.200	11.210	11.250	10.960	0.050	0.448%	3.83万	0.00亿	0.000%
2026-10-08	11.280	11.160	11.300	11.140	-0.270	-2.362%	3.92万	0.00亿	0.000%
2026-10-07	11.270	11.430	11.450	11.240	0.130	1.150%	441.80万	0.50亿	0.729%
2026-10-06	11.270	11.430	11.450	11.240	0.130	1.150%	441.80万	0.50亿	0.729%
2026-10-05	11.270	11.430	11.450	11.240	0.130	1.150%	441.80万	0.50亿	0.729%
2026-10-02	11.270	11.430	11.450	11.240	0.130	1.150%	441.80万	0.50亿	0.729%
2026-10-01	11.270	11.430	11.450	11.240	0.130	1.150%	441.80万	0.50亿	0.729%
2026-09-30	11.270	11.430	11.450	11.240	0.130	1.150%	4.42万	0.00亿	0.000%
2026-09-29	11.040	11.300	11.340	11.020	0.280	2.541%	3.46万	0.00亿	0.000%
2026-09-28	11.430	11.020	11.430	10.930	-0.410	-3.587%	5.66万	0.00亿	0.000%
2026-09-27	11.410	11.430	11.510	11.340	0.050	0.439%	362.92万	0.41亿	0.599%
2026-09-24	11.410	11.430	11.510	11.340	0.050	0.439%	3.63万	0.00亿	0.000%
2026-09-23	11.590	11.380	11.610	11.370	-0.250	-2.150%	3.40万	0.00亿	0.000%
2026-09-22	11.790	11.630	11.790	11.560	-0.150	-1.273%	3.65万	0.00亿	0.000%
2026-09-21	11.710	11.780	11.960	11.660	0.110	0.943%	4.83万	0.00亿	0.000%
2026-09-18	11.540	11.670	11.730	11.500	0.110	0.952%	5.32万	0.00亿	0.000%
2026-09-17	11.400	11.560	11.580	11.330	0.130	1.137%	4.51万	0.00亿	0.000%
2026-09-16	11.460	11.430	11.530	11.180	-0.070	-0.609%	6.72万	0.00亿	0.000%
2026-09-15	11.960	11.500	11.960	11.500	-0.460	-3.846%	6.53万	0.00亿	0.000%
2026-09-14	11.980	11.960	12.100	11.920	-0.110	-0.911%	3.78万	0.00亿	0.000%
2026-09-11	12.130	12.070	12.190	11.720	-0.070	-0.577%	7.00万	0.00亿	0.000%
2026-09-10	11.970	12.140	12.240	11.890	0.130	1.082%	4.41万	0.00亿	0.000%
2026-09-09	12.000	12.010	12.160	11.910	-0.050	-0.415%	4.96万	0.00亿	0.000%
2026-09-08	11.930	12.060	12.090	11.870	0.110	0.921%	5.04万	0.00亿	0.000%
2026-09-07	12.040	11.950	12.060	11.930	-0.050	-0.417%	3.42万	0.00亿	0.000%
2026-09-04	11.890	12.000	12.090	11.890	0.030	0.251%	3.39万	0.00亿	0.000%
2026-09-03	12.140	11.970	12.200	11.810	-0.100	-0.829%	5.52万	0.00亿	0.000%
2026-09-02	11.960	12.070	12.100	11.860	0.010	0.083%	4.07万	0.00亿	0.000%
2026-09-01	11.620	12.060	12.100	11.580	0.440	3.787%	7.75万	0.00亿	0.000%
2026-08-31	11.370	11.620	11.660	11.350	0.210	1.840%	4.12万	0.00亿	0.000%
2026-08-28	11.330	11.410	11.460	11.260	0.080	0.706%	2.95万	0.00亿	0.000%
2026-08-27	11.390	11.330	11.400	11.300	-0.060	-0.527%	2.57万	0.00亿	0.000%
2026-08-26	11.360	11.390	11.510	11.320	0.010	0.088%	3.42万	0.00亿	0.000%
2026-08-25	11.220	11.380	11.380	11.140	0.150	1.336%	3.49万	0.00亿	0.000%
2026-08-24	11.230	11.230	11.380	11.100	-0.100	-0.883%	3.01万	0.00亿	0.000%
2026-08-21	11.260	11.330	11.440	11.130	0.080	0.711%	5.64万	0.00亿	0.000%
2026-08-20	10.750	11.250	11.260	10.750	0.550	5.140%	4.68万	0.00亿	0.000%
2026-08-19	11.040	10.700	11.100	10.690	-0.430	-3.863%	4.37万	0.00亿	0.000%
2026-08-18	11.110	11.130	11.240	11.090	-0.040	-0.358%	1.92万	0.00亿	0.000%
2026-08-17	10.900	11.170	11.200	10.820	0.250	2.289%	3.20万	0.00亿	0.000%
2026-08-14	11.010	10.920	11.040	10.820	-0.030	-0.274%	3.14万	0.00亿	0.000%
2026-08-13	11.200	10.950	11.250	10.950	-0.250	-2.232%	3.30万	0.00亿	0.000%
2026-08-12	11.140	11.200	11.230	11.080	0.050	0.448%	2.61万	0.00亿	0.000%
2026-08-11	11.310	11.150	11.320	11.140	-0.160	-1.415%	2.67万	0.00亿	0.000%
2026-08-10	11.030	11.310	11.320	10.990	0.270	2.446%	3.76万	0.00亿	0.000%
2026-08-07	11.030	11.040	11.090	10.810	0.000	0.000%	4.02万	0.00亿	0.000%
2026-08-06	10.920	11.040	11.060	10.830	0.070	0.638%	4.30万	0.00亿	0.000%
2026-08-05	10.690	10.970	11.080	10.680	0.230	2.142%	5.55万	0.00亿	0.000%
2026-08-04	10.770	10.740	10.800	10.620	-0.060	-0.556%	3.68万	0.00亿	0.000%
2026-08-03	10.720	10.800	10.900	10.630	0.000	0.000%	4.95万	0.00亿	0.000%
2026-07-31	10.210	10.800	10.830	10.160	0.380	3.647%	6.91万	0.00亿	0.000%
2026-07-30	10.320	10.420	10.670	10.280	0.080	0.774%	7.01万	0.00亿	0.000%
2026-07-29	10.160	10.340	10.540	10.160	0.190	1.872%	6.91万	0.00亿	0.000%
2026-07-28	10.090	10.150	10.260	10.080	0.020	0.197%	3.46万	0.00亿	0.000%
2026-07-27	9.980	10.130	10.160	9.980	0.110	1.098%	2.22万	0.00亿	0.000%
2026-07-24	10.130	10.020	10.200	9.950	-0.170	-1.668%	2.71万	0.00亿	0.000%
2026-07-23	9.990	10.190	10.190	9.950	0.200	2.002%	3.64万	0.00亿	0.000%
2026-07-22	10.010	9.990	10.250	9.880	-0.090	-0.893%	5.83万	0.00亿	0.000%
2026-07-21	10.270	10.080	10.440	10.080	-0.140	-1.370%	5.86万	0.00亿	0.000%
2026-07-20	10.310	10.220	10.440	10.060	-0.170	-1.636%	4.89万	0.00亿	0.000%
2026-07-17	10.700	10.390	10.750	10.250	-0.350	-3.259%	5.35万	0.00亿	0.000%
2026-07-16	10.850	10.740	10.880	10.500	-0.060	-0.556%	4.84万	0.00亿	0.000%
2026-07-15	10.400	10.800	10.980	10.400	0.380	3.647%	6.04万	0.00亿	0.000%
2026-07-14	10.110	10.420	10.420	10.080	0.230	2.257%	5.58万	0.00亿	0.000%
2026-07-13	10.050	10.190	10.340	9.980	0.090	0.891%	6.33万	0.00亿	0.000%
2026-07-10	9.810	10.100	10.140	9.640	0.290	2.956%	5.90万	0.00亿	0.000%
2026-07-09	9.880	9.810	10.080	9.770	-0.110	-1.109%	4.96万	0.00亿	0.000%
2026-07-08	9.800	9.920	10.080	9.800	-0.030	-0.302%	4.78万	0.00亿	0.000%
2026-07-07	10.490	9.950	10.570	9.920	-0.470	-4.511%	6.23万	0.00亿	0.000%
2026-07-06	10.530	10.420	10.700	10.230	-0.170	-1.605%	4.72万	0.00亿	0.000%
2026-07-03	10.500	10.590	10.740	10.410	0.190	1.827%	7.97万	0.00亿	0.000%
2026-07-02	9.880	10.400	10.400	9.860	0.500	5.051%	7.77万	0.00亿	0.000%
2026-07-01	9.500	9.900	10.000	9.420	0.280	2.911%	8.32万	0.00亿	0.000%
2026-06-30	9.900	9.620	9.950	9.560	-0.390	-3.896%	8.46万	0.00亿	0.000%
2026-06-29	9.950	10.010	10.030	9.260	0.260	2.667%	12.90万	0.00亿	0.000%
2026-06-26	9.920	9.750	10.090	9.690	-0.170	-1.714%	10.47万	0.00亿	0.000%
2026-06-25	9.700	9.920	10.200	9.700	-0.020	-0.201%	9.16万	0.00亿	0.000%
2026-06-24	10.130	9.940	10.200	9.660	-0.230	-2.262%	15.56万	0.00亿	0.000%
2026-06-23	9.700	10.170	10.400	9.670	0.260	2.624%	15.72万	0.00亿	0.000%
2026-06-22	10.320	9.910	10.380	9.900	-0.510	-4.894%	18.83万	0.00亿	0.000%
2026-06-18	10.920	10.420	10.980	10.420	-0.550	-5.014%	13.56万	0.00亿	0.000%
2026-06-17	11.570	10.970	11.590	10.960	-0.570	-4.939%	15.29万	0.00亿	0.000%
2026-06-16	11.970	11.540	12.000	11.500	-0.420	-3.512%	8.15万	0.00亿	0.000%
2026-06-15	12.020	11.960	12.240	11.850	-0.060	-0.499%	5.03万	0.00亿	0.000%
2026-06-12	11.880	12.020	12.130	11.760	0.220	1.864%	4.74万	0.00亿	0.000%
2026-06-11	12.230	11.800	12.290	11.670	-0.450	-3.673%	8.11万	0.00亿	0.000%
2026-06-10	12.400	12.250	12.650	12.080	-0.230	-1.843%	7.77万	0.00亿	0.000%
2026-06-09	12.550	12.480	12.890	12.200	-0.010	-0.080%	8.02万	0.00亿	0.000%
2026-06-08	12.350	12.490	12.800	12.220	0.100	0.807%	7.76万	0.00亿	0.000%
2026-06-05	12.670	12.390	12.970	12.330	-0.260	-2.055%	11.71万	0.00亿	0.000%
2026-06-04	13.060	12.650	13.290	12.550	-0.540	-4.094%	8.80万	0.00亿	0.000%
2026-06-03	13.810	13.190	13.980	13.180	-0.680	-4.903%	12.80万	0.00亿	0.000%
2026-06-02	13.580	13.870	13.900	13.300	0.220	1.612%	9.92万	0.00亿	0.000%
2026-06-01	13.300	13.650	13.650	13.240	0.650	5.000%	13.05万	0.00亿	0.000%
2026-05-29	13.100	13.000	13.220	12.780	-0.120	-0.915%	11.84万	0.00亿	0.000%
2026-05-28	13.750	13.120	14.110	12.970	-0.390	-2.887%	17.70万	0.00亿	0.000%
2026-05-27	14.110	13.510	14.490	13.440	-0.630	-4.455%	18.10万	0.00亿	0.000%
2026-05-26	14.550	14.140	14.640	13.910	-0.120	-0.842%	13.45万	0.00亿	0.000%
2026-05-25	13.550	14.260	14.260	13.550	0.680	5.007%	11.16万	0.00亿	0.000%
2026-05-22	13.420	13.580	13.850	13.290	0.360	2.723%	13.66万	0.00亿	0.000%
2026-05-21	13.590	13.220	14.100	13.000	-0.370	-2.723%	20.47万	0.00亿	0.000%
2026-05-20	12.980	13.590	13.590	12.850	0.650	5.023%	18.11万	0.00亿	0.000%
2026-05-19	12.820	12.940	13.320	12.790	0.000	0.000%	10.22万	0.00亿	0.000%
2026-05-18	12.180	12.940	12.960	12.180	0.600	4.862%	14.46万	0.00亿	0.000%
2026-05-15	11.860	12.340	12.460	11.720	0.470	3.960%	15.02万	0.00亿	0.000%
2026-05-14	11.740	11.870	11.940	11.500	0.150	1.280%	7.40万	0.00亿	0.000%
2026-05-13	11.750	11.720	11.900	11.610	-0.030	-0.255%	5.28万	0.00亿	0.000%
2026-05-12	11.860	11.750	11.870	11.690	-0.070	-0.592%	3.63万	0.00亿	0.000%
2026-05-11	12.120	11.820	12.120	11.760	-0.270	-2.233%	7.21万	0.00亿	0.000%
2026-05-08	12.060	12.090	12.140	12.010	0.030	0.249%	3.51万	0.00亿	0.000%
2026-05-07	12.300	12.060	12.370	12.030	-0.220	-1.792%	7.06万	0.00亿	0.000%
2026-05-06	12.600	12.280	12.780	12.250	-0.400	-3.155%	7.63万	0.00亿	0.000%
2026-04-30	12.850	12.680	12.880	12.600	-0.100	-0.782%	3.48万	0.00亿	0.000%
2026-04-29	12.680	12.780	13.110	12.680	-0.090	-0.699%	4.20万	0.00亿	0.000%
2026-04-28	13.000	12.870	13.030	12.570	-0.130	-1.000%	6.11万	0.00亿	0.000%
2026-04-27	13.140	13.000	13.220	12.900	-0.140	-1.065%	2.89万	0.00亿	0.000%
2026-04-24	13.010	13.140	13.170	12.900	0.090	0.690%	5.12万	0.00亿	0.000%
2026-04-23	13.040	13.050	13.480	12.980	0.130	1.006%	8.52万	0.00亿	0.000%
2026-04-22	13.060	12.920	13.150	12.920	-0.190	-1.449%	3.25万	0.00亿	0.000%
2026-04-21	12.890	13.110	13.210	12.830	0.220	1.707%	4.77万	0.00亿	0.000%
2026-04-20	12.630	12.890	12.890	12.560	0.230	1.817%	3.58万	0.00亿	0.000%
2026-04-17	12.800	12.660	12.830	12.590	-0.220	-1.708%	4.26万	0.00亿	0.000%
2026-04-16	12.750	12.880	12.900	12.730	0.110	0.861%	2.66万	0.00亿	0.000%
2026-04-15	12.950	12.770	13.070	12.710	-0.170	-1.314%	3.01万	0.00亿	0.000%
2026-04-14	13.040	12.940	13.090	12.840	-0.090	-0.691%	3.47万	0.00亿	0.000%
2026-04-13	12.680	13.030	13.100	12.610	0.000	0.000%	7.31万	0.00亿	0.000%
2026-04-10	12.650	12.650	12.830	12.580	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-09	12.780	12.620	12.840	12.570	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-08	12.960	12.780	13.060	12.600	0.000	0.000%	8.17万	0.00亿	0.000%
2026-04-07	12.670	12.820	12.850	12.330	0.000	0.000%	7.63万	0.00亿	0.000%
2026-04-03	12.620	12.550	12.800	12.430	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-02	12.400	12.550	12.900	12.330	0.000	0.000%	15.74万	0.00亿	0.000%
2026-04-01	11.780	12.290	12.290	11.720	0.000	0.000%	7.19万	0.00亿	0.000%