绝味食品(603517)股票信息
| 股票代码 | 603517 |
| 股票名称 | 绝味食品 |
| 最新价/元 | 15.75 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -1.44 |
| 买入/元 | 15.74 |
| 卖出/元 | 15.75 |
| 昨收/元 | 15.98 |
| 今开/元 | 15.85 |
| 最高/元 | 16.37 |
| 最低/元 | 15.45 |
| 成交量/手 | 216980.03 |
| 成交额/万 | 34528.66 |
| 股净值/元 | 28.13 |
| 市净率 | 1.47 |
| 总市值/万 | 976382.27 |
| 流通值/万 | 976382.27 |
| 换手率/% | 3.50 |
| 入市日期 | 2017-03-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
绝味食品(603517)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.85 | 15.75 | -0.23 | -1.44 | 216980.03 | 34528.66 | 3.50 |
| 2024-10-10 | 15.64 | 15.98 | 0.45 | 2.90 | 315093.20 | 50795.38 | 5.08 |
| 2024-10-09 | 16.71 | 15.53 | -1.72 | -9.97 | 391908.46 | 62762.76 | 6.32 |
| 2024-10-08 | 18.71 | 17.25 | 0.22 | 1.29 | 728374.64 | 127983.02 | 11.75 |
| 2024-09-30 | 16.89 | 17.03 | 1.55 | 10.01 | 396197.97 | 66528.66 | 6.39 |
| 2024-09-27 | 14.80 | 15.48 | 1.40 | 9.94 | 417832.43 | 63818.05 | 6.74 |
| 2024-09-26 | 12.78 | 14.08 | 1.28 | 10.00 | 327158.21 | 44196.27 | 5.28 |
| 2024-09-25 | 12.89 | 12.80 | -0.05 | -0.39 | 181032.48 | 23574.56 | 2.92 |
| 2024-09-24 | 12.43 | 12.85 | 0.54 | 4.39 | 161885.12 | 20474.62 | 2.61 |
| 2024-09-23 | 12.44 | 12.31 | -0.11 | -0.89 | 77588.43 | 9644.33 | 1.25 |
| 2024-09-20 | 12.40 | 12.42 | 0.00 | 0.00 | 76573.79 | 9490.95 | 1.24 |
| 2024-09-19 | 12.00 | 12.42 | 0.48 | 4.02 | 147366.09 | 18350.59 | 2.38 |
| 2024-09-18 | 11.96 | 11.94 | 0.00 | 0.00 | 91158.69 | 10704.47 | 1.47 |
| 2024-09-13 | 12.26 | 11.94 | -0.32 | -2.61 | 93774.00 | 11353.93 | 1.51 |
| 2024-09-12 | 12.36 | 12.26 | -0.10 | -0.81 | 82401.05 | 10174.69 | 1.33 |
| 2024-09-11 | 12.06 | 12.36 | 0.25 | 2.06 | 116018.64 | 14305.38 | 1.87 |
| 2024-09-10 | 12.32 | 12.11 | -0.17 | -1.38 | 67449.07 | 8166.35 | 1.09 |
| 2024-09-09 | 12.31 | 12.28 | -0.06 | -0.49 | 60146.00 | 7403.02 | 0.97 |
| 2024-09-06 | 12.65 | 12.34 | -0.27 | -2.14 | 71645.00 | 8919.06 | 1.16 |
| 2024-09-05 | 12.42 | 12.61 | 0.19 | 1.53 | 102482.53 | 12924.75 | 1.65 |
| 2024-09-04 | 12.52 | 12.42 | -0.15 | -1.19 | 91206.06 | 11441.65 | 1.47 |
| 2024-09-03 | 12.45 | 12.57 | 0.05 | 0.40 | 107267.69 | 13558.46 | 1.73 |
| 2024-09-02 | 12.86 | 12.52 | -0.32 | -2.49 | 105858.29 | 13437.80 | 1.71 |
| 2024-08-30 | 12.46 | 12.84 | 0.33 | 2.64 | 169059.84 | 21664.86 | 2.73 |
| 2024-08-29 | 12.37 | 12.51 | 0.14 | 1.13 | 126505.18 | 15652.84 | 2.04 |
| 2024-08-28 | 12.35 | 12.37 | -0.02 | -0.16 | 97938.67 | 12135.82 | 1.58 |
| 2024-08-27 | 12.38 | 12.39 | -0.02 | -0.16 | 104556.00 | 12978.90 | 1.69 |
| 2024-08-26 | 12.06 | 12.41 | 0.33 | 2.73 | 136377.88 | 16721.30 | 2.20 |
| 2024-08-23 | 12.04 | 12.08 | -0.06 | -0.49 | 131273.06 | 15832.83 | 2.12 |
| 2024-08-22 | 12.66 | 12.14 | -0.50 | -3.96 | 190138.76 | 23312.23 | 3.07 |
| 2024-08-21 | 12.48 | 12.64 | 0.23 | 1.85 | 232543.41 | 29367.43 | 3.75 |
| 2024-08-20 | 12.60 | 12.41 | -0.46 | -3.57 | 349255.79 | 43441.34 | 5.63 |
| 2024-08-19 | 12.30 | 12.87 | -0.35 | -2.65 | 632863.02 | 78541.62 | 10.21 |
| 2024-08-16 | 13.22 | 13.22 | -1.47 | -10.01 | 25712.00 | 3399.13 | 0.41 |
| 2024-08-15 | 14.60 | 14.69 | -0.01 | -0.07 | 63230.00 | 9318.19 | 1.02 |
| 2024-08-14 | 15.00 | 14.70 | -0.32 | -2.13 | 66919.87 | 9870.19 | 1.08 |
| 2024-08-13 | 15.22 | 15.02 | -0.20 | -1.31 | 62593.41 | 9373.59 | 1.01 |
| 2024-08-12 | 15.17 | 15.22 | -0.03 | -0.20 | 54532.00 | 8319.07 | 0.88 |
| 2024-08-09 | 15.60 | 15.25 | -0.43 | -2.74 | 86378.00 | 13375.30 | 1.39 |
| 2024-08-08 | 15.15 | 15.68 | 0.42 | 2.75 | 129404.18 | 20123.73 | 2.09 |
| 2024-08-07 | 15.36 | 15.26 | -0.19 | -1.23 | 90921.16 | 13811.13 | 1.47 |
| 2024-08-06 | 15.01 | 15.45 | 0.55 | 3.69 | 104349.40 | 15940.20 | 1.68 |
| 2024-08-05 | 15.01 | 14.90 | -0.08 | -0.53 | 92130.00 | 13956.35 | 1.49 |
| 2024-08-02 | 14.93 | 14.98 | -0.07 | -0.47 | 65334.64 | 9858.78 | 1.05 |
| 2024-08-01 | 15.39 | 15.05 | -0.37 | -2.40 | 96521.28 | 14643.72 | 1.56 |
| 2024-07-31 | 14.27 | 15.42 | 1.14 | 7.98 | 156497.55 | 23553.57 | 2.52 |
| 2024-07-30 | 14.28 | 14.28 | -0.05 | -0.35 | 63698.66 | 9075.19 | 1.03 |
| 2024-07-29 | 14.67 | 14.33 | -0.33 | -2.25 | 64413.68 | 9272.17 | 1.04 |
| 2024-07-26 | 14.65 | 14.66 | 0.09 | 0.62 | 52752.28 | 7770.20 | 0.85 |
| 2024-07-25 | 14.30 | 14.57 | 0.20 | 1.39 | 65099.65 | 9481.62 | 1.05 |
| 2024-07-24 | 14.60 | 14.37 | -0.29 | -1.98 | 56834.29 | 8214.78 | 0.92 |
| 2024-07-23 | 15.05 | 14.66 | -0.45 | -2.98 | 63871.31 | 9489.00 | 1.03 |
| 2024-07-22 | 15.16 | 15.11 | -0.08 | -0.53 | 58025.39 | 8785.18 | 0.94 |
| 2024-07-19 | 15.11 | 15.19 | -0.02 | -0.13 | 58793.62 | 8878.24 | 0.95 |
| 2024-07-18 | 15.02 | 15.21 | 0.11 | 0.73 | 64030.00 | 9650.18 | 1.03 |
| 2024-07-17 | 14.80 | 15.10 | 0.28 | 1.89 | 69957.31 | 10521.61 | 1.13 |
| 2024-07-16 | 14.87 | 14.82 | -0.09 | -0.60 | 51261.79 | 7624.25 | 0.83 |
| 2024-07-15 | 15.00 | 14.91 | -0.12 | -0.80 | 43423.00 | 6473.94 | 0.70 |
| 2024-07-12 | 15.20 | 15.03 | -0.16 | -1.05 | 60522.00 | 9104.57 | 0.98 |
| 2024-07-11 | 15.00 | 15.19 | 0.45 | 3.05 | 78429.72 | 11873.63 | 1.27 |
| 2024-07-10 | 14.38 | 14.74 | 0.31 | 2.15 | 85118.80 | 12513.08 | 1.37 |
| 2024-07-09 | 14.22 | 14.43 | 0.15 | 1.05 | 97843.14 | 13958.05 | 1.58 |
| 2024-07-08 | 14.70 | 14.28 | -0.47 | -3.19 | 90184.10 | 12960.69 | 1.45 |
| 2024-07-05 | 14.72 | 14.75 | 0.04 | 0.27 | 88241.25 | 12973.85 | 1.42 |
| 2024-07-04 | 15.40 | 14.71 | -0.75 | -4.85 | 135193.63 | 20210.35 | 2.18 |
| 2024-07-03 | 15.31 | 15.46 | 0.11 | 0.72 | 94356.00 | 14611.21 | 1.52 |
| 2024-07-02 | 15.39 | 15.35 | -0.13 | -0.84 | 74057.54 | 11435.78 | 1.19 |
| 2024-07-01 | 15.38 | 15.48 | 0.08 | 0.52 | 75267.76 | 11499.45 | 1.21 |
| 2024-06-28 | 15.32 | 15.40 | -0.03 | -0.19 | 71152.00 | 11043.45 | 1.15 |
| 2024-06-27 | 15.76 | 15.43 | -0.45 | -2.83 | 78432.52 | 12197.21 | 1.27 |
| 2024-06-26 | 15.26 | 15.88 | 0.61 | 4.00 | 125483.28 | 19453.00 | 2.02 |
| 2024-06-25 | 15.43 | 15.27 | -0.17 | -1.10 | 101630.54 | 15559.16 | 1.64 |
| 2024-06-24 | 15.80 | 15.44 | -0.56 | -3.50 | 112688.57 | 17525.69 | 1.82 |
| 2024-06-21 | 15.93 | 16.00 | -0.01 | -0.06 | 94677.42 | 15027.93 | 1.53 |
| 2024-06-20 | 16.18 | 16.01 | -0.17 | -1.05 | 78783.11 | 12646.74 | 1.27 |
| 2024-06-19 | 16.38 | 16.18 | -0.17 | -1.04 | 73515.38 | 11920.42 | 1.19 |
| 2024-06-18 | 16.90 | 16.85 | -0.14 | -0.82 | 85362.27 | 14418.45 | 1.38 |
| 2024-06-17 | 17.07 | 16.99 | -0.21 | -1.22 | 68801.22 | 11678.36 | 1.11 |
| 2024-06-14 | 16.91 | 17.20 | 0.30 | 1.78 | 102195.65 | 17311.96 | 1.65 |
| 2024-06-13 | 17.18 | 16.90 | -0.28 | -1.63 | 91330.33 | 15499.90 | 1.47 |
| 2024-06-12 | 17.30 | 17.18 | -0.10 | -0.58 | 85341.07 | 14751.57 | 1.38 |
| 2024-06-11 | 17.14 | 17.28 | 0.05 | 0.29 | 80773.40 | 13872.55 | 1.30 |
| 2024-06-07 | 17.44 | 17.23 | -0.08 | -0.46 | 84106.49 | 14558.45 | 1.36 |
| 2024-06-06 | 17.98 | 17.31 | -0.67 | -3.73 | 150838.53 | 26470.95 | 2.43 |
| 2024-06-05 | 18.35 | 17.98 | -0.37 | -2.02 | 107979.69 | 19611.10 | 1.74 |
| 2024-06-04 | 18.11 | 18.35 | 0.24 | 1.33 | 92169.21 | 16798.89 | 1.49 |
| 2024-06-03 | 18.43 | 18.11 | -0.35 | -1.90 | 119603.04 | 21799.67 | 1.93 |
| 2024-05-31 | 18.57 | 18.46 | -0.10 | -0.54 | 67080.30 | 12424.46 | 1.08 |
| 2024-05-30 | 18.72 | 18.56 | -0.20 | -1.07 | 78096.50 | 14489.23 | 1.26 |
| 2024-05-29 | 18.80 | 18.76 | -0.13 | -0.69 | 80321.33 | 15117.02 | 1.30 |
| 2024-05-28 | 19.37 | 18.89 | -0.48 | -2.48 | 86490.76 | 16418.02 | 1.40 |
| 2024-05-27 | 19.33 | 19.37 | -0.01 | -0.05 | 93344.56 | 17876.85 | 1.51 |
| 2024-05-24 | 19.94 | 19.38 | -0.59 | -2.95 | 112737.66 | 22117.66 | 1.82 |
| 2024-05-23 | 20.90 | 19.97 | -1.04 | -4.95 | 156419.57 | 31707.16 | 2.52 |
| 2024-05-22 | 21.04 | 21.01 | 0.01 | 0.05 | 110785.37 | 23112.14 | 1.79 |
| 2024-05-21 | 21.12 | 21.00 | -0.14 | -0.66 | 97854.11 | 20492.46 | 1.58 |
| 2024-05-20 | 21.60 | 21.14 | -0.36 | -1.67 | 186956.38 | 39750.70 | 3.02 |
| 2024-05-17 | 20.00 | 21.50 | 1.50 | 7.50 | 252970.28 | 52648.63 | 4.08 |
| 2024-05-16 | 20.05 | 20.00 | 0.04 | 0.20 | 75722.32 | 15135.06 | 1.22 |
| 2024-05-15 | 20.39 | 19.96 | -0.38 | -1.87 | 63749.00 | 12787.31 | 1.03 |
日K线
周K线
月K线
