| 股票名称 | 代码 603517 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 绝味食品 | 2024-04-19 五 | 18.61 | 18.72 | 18.20 | 18.65 | 18.00 | -2.78% | 1.39% | 85879 | 15653万 | 112.83 | 112.83 | 28.01 | 2 | 绝味食品 | 2024-04-18 四 | 18.45 | 18.50 | 18.72 | 18.90 | 18.10 | 1.19% | 1.61% | 99973 | 18582万 | 116.05 | 116.05 | 28.81 | 3 | 绝味食品 | 2024-04-17 三 | 18.22 | 18.16 | 18.50 | 18.59 | 18.15 | 1.87% | 1.49% | 92653 | 17037万 | 114.69 | 114.69 | 28.48 | 4 | 绝味食品 | 2024-04-16 二 | 18.56 | 18.69 | 18.16 | 18.70 | 18.04 | -2.84% | 1.63% | 100836 | 18446万 | 112.58 | 112.58 | 27.95 | 5 | 绝味食品 | 2024-04-15 一 | 18.81 | 18.92 | 18.69 | 19.41 | 18.40 | -1.22% | 1.56% | 96864 | 18276万 | 115.86 | 115.86 | 28.77 | 6 | 绝味食品 | 2024-04-12 五 | 19.38 | 19.47 | 18.92 | 19.75 | 18.91 | -2.82% | 1.35% | 83657 | 15994万 | 117.29 | 117.29 | 29.12 | 7 | 绝味食品 | 2024-04-11 四 | 19.59 | 19.81 | 19.47 | 19.74 | 19.36 | -1.72% | 1.01% | 62375 | 12186万 | 120.7 | 120.7 | 29.97 | 8 | 绝味食品 | 2024-04-10 三 | 20.01 | 20.09 | 19.81 | 20.15 | 19.62 | -1.39% | 1.03% | 64152 | 12750万 | 122.81 | 122.81 | 30.49 | 9 | 绝味食品 | 2024-04-09 二 | 19.71 | 19.71 | 20.09 | 20.18 | 19.51 | 1.93% | 1.25% | 77301 | 15419万 | 124.54 | 124.54 | 30.92 | 10 | 绝味食品 | 2024-04-08 一 | 20.18 | 20.21 | 19.71 | 20.26 | 19.67 | -2.47% | 1.29% | 79971 | 15883万 | 122.19 | 122.19 | 30.34 | 11 | 绝味食品 | 2024-04-03 三 | 19.96 | 20.06 | 20.21 | 20.31 | 19.91 | 0.75% | 1.32% | 81849 | 16503万 | 125.29 | 125.29 | 31.11 | 12 | 绝味食品 | 2024-04-02 二 | 20.03 | 20.21 | 20.06 | 20.36 | 19.79 | -0.74% | 1.81% | 112392 | 22537万 | 124.36 | 124.36 | 30.88 | 13 | 绝味食品 | 2024-04-01 一 | 19.61 | 19.54 | 20.21 | 20.26 | 19.54 | 3.43% | 1.70% | 105520 | 21046万 | 125.29 | 125.29 | 31.11 | 14 | 绝味食品 | 2024-03-29 五 | 19.21 | 19.22 | 19.54 | 19.55 | 18.98 | 1.66% | 1.43% | 88374 | 16999万 | 121.13 | 121.13 | 30.08 | 15 | 绝味食品 | 2024-03-28 四 | 19.18 | 19.19 | 19.22 | 19.55 | 19.01 | 0.16% | 1.56% | 96558 | 18599万 | 119.15 | 119.15 | 29.58 | 16 | 绝味食品 | 2024-03-27 三 | 19.56 | 19.56 | 19.19 | 20.07 | 19.18 | -1.89% | 1.85% | 114889 | 22565万 | 118.96 | 118.96 | 29.54 | 17 | 绝味食品 | 2024-03-26 二 | 19.44 | 19.47 | 19.56 | 19.64 | 19.26 | 0.46% | 1.34% | 83365 | 16245万 | 121.26 | 121.26 | 30.11 | 18 | 绝味食品 | 2024-03-25 一 | 19.91 | 20.05 | 19.47 | 20.07 | 19.45 | -2.89% | 1.81% | 112321 | 22141万 | 120.7 | 120.7 | 29.97 | 19 | 绝味食品 | 2024-03-22 五 | 20.91 | 21.03 | 20.05 | 21.00 | 20.00 | -4.66% | 2.22% | 137591 | 27918万 | 124.3 | 124.3 | 30.86 | 20 | 绝味食品 | 2024-03-21 四 | 21.14 | 21.03 | 21.03 | 21.33 | 20.63 | 0.00% | 1.85% | 114973 | 24094万 | 130.37 | 130.37 | 32.37 | 21 | 绝味食品 | 2024-03-20 三 | 21.23 | 21.33 | 21.03 | 21.32 | 20.88 | -1.41% | 1.85% | 114417 | 24043万 | 130.37 | 130.37 | 32.37 | 22 | 绝味食品 | 2024-03-19 二 | 21.31 | 21.38 | 21.33 | 21.88 | 21.14 | -0.23% | 1.93% | 119538 | 25707万 | 132.23 | 132.23 | 32.83 | 23 | 绝味食品 | 2024-03-18 一 | 21.41 | 21.33 | 21.38 | 21.43 | 20.89 | 0.23% | 1.55% | 95871 | 20259万 | 132.54 | 132.54 | 32.91 | 24 | 绝味食品 | 2024-03-15 五 | 21.24 | 21.37 | 21.33 | 21.56 | 20.94 | -0.19% | 1.49% | 92301 | 19538万 | 132.23 | 132.23 | 32.83 | 25 | 绝味食品 | 2024-03-14 四 | 21.61 | 21.74 | 21.37 | 22.10 | 21.26 | -1.70% | 1.30% | 80513 | 17383万 | 132.48 | 132.48 | 32.89 | 26 | 绝味食品 | 2024-03-08 五 | 20.36 | 20.41 | 20.12 | 20.58 | 19.85 | -1.42% | 1.73% | 107333 | 21597万 | 124.73 | 124.73 | 30.97 | 27 | 绝味食品 | 2024-03-07 四 | 21.10 | 21.05 | 20.41 | 21.33 | 20.38 | -3.04% | 1.98% | 122775 | 25473万 | 126.53 | 126.53 | 31.42 | 28 | 绝味食品 | 2024-03-06 三 | 21.33 | 21.46 | 21.05 | 21.43 | 20.75 | -1.91% | 1.66% | 102932 | 21701万 | 130.49 | 130.49 | 32.4 | 29 | 绝味食品 | 2024-03-05 二 | 21.97 | 22.09 | 21.46 | 21.97 | 21.34 | -2.85% | 1.70% | 105637 | 22774万 | 133.04 | 133.04 | 33.03 | 30 | 绝味食品 | 2024-03-04 一 | 22.47 | 22.48 | 22.09 | 22.55 | 21.80 | -1.73% | 1.74% | 107652 | 23735万 | 136.94 | 136.94 | 34 | 31 | 绝味食品 | 2024-03-01 五 | 22.47 | 22.48 | 22.48 | 22.65 | 22.12 | 0.00% | 1.43% | 88739 | 19852万 | 139.36 | 139.36 | 34.6 | 32 | 绝味食品 | 2024-02-29 四 | 21.72 | 21.98 | 22.48 | 22.55 | 21.65 | 2.27% | 2.36% | 146224 | 32575万 | 139.36 | 139.36 | 34.6 | 33 | 绝味食品 | 2024-02-28 三 | 22.45 | 22.48 | 21.98 | 23.42 | 21.96 | -2.22% | 2.33% | 144723 | 32950万 | 136.26 | 136.26 | 33.83 | 34 | 绝味食品 | 2024-02-27 二 | 21.80 | 21.94 | 22.48 | 22.48 | 21.75 | 2.46% | 1.23% | 76302 | 16860万 | 139.36 | 139.36 | 34.6 | 35 | 绝味食品 | 2024-02-26 一 | 22.09 | 22.19 | 21.94 | 22.39 | 21.81 | -1.13% | 1.52% | 94160 | 20782万 | 136.01 | 136.01 | 33.77 | 36 | 绝味食品 | 2024-02-23 五 | 22.20 | 22.17 | 22.19 | 22.20 | 21.64 | 0.09% | 1.56% | 97016 | 21267万 | 137.56 | 137.56 | 34.16 | 37 | 绝味食品 | 2024-02-22 四 | 22.27 | 22.05 | 22.17 | 22.35 | 21.93 | 0.54% | 1.18% | 73191 | 16177万 | 137.44 | 137.44 | 34.12 | 38 | 绝味食品 | 2024-02-21 三 | 21.14 | 21.26 | 22.05 | 22.64 | 20.81 | 3.72% | 1.62% | 100397 | 22101万 | 136.69 | 136.69 | 33.94 | 39 | 绝味食品 | 2024-02-20 二 | 21.12 | 21.29 | 21.26 | 21.34 | 20.90 | -0.14% | 1.10% | 68028 | 14364万 | 131.8 | 131.8 | 32.72 | 40 | 绝味食品 | 2024-02-19 一 | 21.88 | 21.41 | 21.29 | 21.98 | 20.99 | -0.56% | 1.66% | 103018 | 22083万 | 131.98 | 131.98 | 32.77 | 41 | 绝味食品 | 2024-02-08 四 | 21.33 | 21.32 | 21.41 | 22.26 | 21.09 | 0.42% | 2.31% | 143108 | 30977万 | 132.73 | 132.73 | 32.96 | 42 | 绝味食品 | 2024-02-07 三 | 19.76 | 19.93 | 21.32 | 21.45 | 19.76 | 6.97% | 2.69% | 166754 | 35005万 | 132.17 | 132.17 | 32.82 | 43 | 绝味食品 | 2024-02-06 二 | 18.28 | 18.55 | 19.93 | 20.06 | 17.72 | 7.44% | 2.51% | 155669 | 29585万 | 123.55 | 123.55 | 30.68 | 44 | 绝味食品 | 2024-02-05 一 | 19.68 | 19.49 | 18.55 | 19.68 | 17.90 | -4.82% | 2.06% | 127517 | 23831万 | 115 | 115 | 28.55 | 45 | 绝味食品 | 2024-02-02 五 | 20.18 | 20.10 | 19.49 | 20.50 | 18.86 | -3.03% | 1.44% | 91142 | 18062万 | 123.03 | 123.03 | 30.55 | 46 | 绝味食品 | 2024-02-01 四 | 20.25 | 20.05 | 20.10 | 20.57 | 19.96 | 0.25% | 1.26% | 79799 | 16145万 | 126.88 | 126.88 | 31.5 | 47 | 绝味食品 | 2024-01-31 三 | 20.51 | 20.77 | 20.05 | 21.09 | 20.00 | -3.47% | 1.68% | 106092 | 21584万 | 126.56 | 126.56 | 31.42 | 48 | 绝味食品 | 2024-01-30 二 | 21.50 | 21.55 | 20.77 | 21.50 | 20.76 | -3.62% | 1.23% | 77377 | 16349万 | 131.11 | 131.11 | 32.55 | 49 | 绝味食品 | 2024-01-29 一 | 22.20 | 22.11 | 21.55 | 22.75 | 21.49 | -2.53% | 1.67% | 105722 | 23246万 | 136.03 | 136.03 | 33.78 | 50 | 绝味食品 | 2024-01-26 五 | 22.45 | 22.68 | 22.11 | 22.84 | 22.01 | -2.51% | 1.36% | 85979 | 19238万 | 139.57 | 139.57 | 34.65 | 51 | 绝味食品 | 2024-01-25 四 | 22.15 | 22.24 | 22.68 | 22.72 | 21.75 | 1.98% | 1.92% | 121118 | 26974万 | 143.16 | 143.16 | 35.55 | 52 | 绝味食品 | 2024-01-24 三 | 22.25 | 22.14 | 22.24 | 22.42 | 21.39 | 0.45% | 1.32% | 83160 | 18226万 | 140.39 | 140.39 | 34.86 | 53 | 绝味食品 | 2024-01-23 二 | 22.15 | 22.15 | 22.14 | 22.32 | 21.68 | -0.05% | 1.26% | 79543 | 17533万 | 139.76 | 139.76 | 34.7 | 54 | 绝味食品 | 2024-01-22 一 | 23.47 | 23.68 | 22.15 | 23.47 | 22.00 | -6.46% | 1.44% | 90881 | 20601万 | 139.82 | 139.82 | 34.72 | 55 | 绝味食品 | 2024-01-19 五 | 23.79 | 23.86 | 23.68 | 24.08 | 23.54 | -0.75% | 0.89% | 55882 | 13303万 | 149.48 | 149.48 | 37.11 | 56 | 绝味食品 | 2024-01-18 四 | 23.69 | 23.80 | 23.86 | 23.90 | 23.02 | 0.25% | 1.10% | 69152 | 16210万 | 150.61 | 150.61 | 37.4 | 57 | 绝味食品 | 2024-01-17 三 | 24.60 | 24.80 | 23.80 | 24.67 | 23.80 | -4.03% | 0.96% | 60485 | 14628万 | 150.23 | 150.23 | 37.3 | 58 | 绝味食品 | 2024-01-16 二 | 24.66 | 24.62 | 24.80 | 24.91 | 24.30 | 0.73% | 0.98% | 61944 | 15229万 | 156.55 | 156.55 | 38.87 | 59 | 绝味食品 | 2024-01-15 一 | 24.75 | 24.93 | 24.62 | 25.05 | 24.57 | -1.24% | 1.02% | 64438 | 15976万 | 155.41 | 155.41 | 38.59 | 60 | 绝味食品 | 2024-01-12 五 | 24.60 | 24.65 | 24.93 | 25.43 | 24.46 | 1.14% | 1.53% | 96564 | 24233万 | 157.37 | 157.37 | 39.07 | 61 | 绝味食品 | 2024-01-11 四 | 24.32 | 24.31 | 24.65 | 24.77 | 24.14 | 1.40% | 1.11% | 69854 | 17078万 | 155.6 | 155.6 | 38.63 | 62 | 绝味食品 | 2024-01-10 三 | 23.88 | 24.01 | 24.31 | 24.48 | 23.71 | 1.25% | 1.34% | 84292 | 20327万 | 153.45 | 153.45 | 38.1 | 63 | 绝味食品 | 2024-01-09 二 | 24.11 | 24.00 | 24.01 | 24.47 | 23.70 | 0.04% | 1.38% | 87219 | 20958万 | 151.56 | 151.56 | 37.63 | 64 | 绝味食品 | 2024-01-08 一 | 24.57 | 24.53 | 24.00 | 24.65 | 24.00 | -2.16% | 1.01% | 63636 | 15445万 | 151.5 | 151.5 | 37.62 | 65 | 绝味食品 | 2024-01-05 五 | 25.04 | 25.16 | 24.53 | 25.20 | 24.41 | -2.50% | 1.37% | 86209 | 21298万 | 154.84 | 154.84 | 38.45 | 66 | 绝味食品 | 2024-01-04 四 | 26.06 | 25.96 | 25.16 | 26.10 | 24.82 | -3.08% | 1.44% | 91070 | 22927万 | 158.82 | 158.82 | 39.43 | 67 | 绝味食品 | 2024-01-03 三 | 26.03 | 26.10 | 25.96 | 26.26 | 25.64 | -0.54% | 0.90% | 57012 | 14758万 | 163.87 | 163.87 | 40.69 | 68 | 绝味食品 | 2024-01-02 二 | 26.80 | 26.86 | 26.10 | 26.86 | 26.09 | -2.83% | 1.09% | 68816 | 18076万 | 164.75 | 164.75 | 40.91 | 69 | 绝味食品 | 2023-12-29 五 | 26.73 | 26.78 | 26.86 | 26.98 | 26.59 | 0.30% | 1.14% | 72254 | 19351万 | 169.55 | 169.55 | 42.1 | 70 | 绝味食品 | 2023-12-28 四 | 25.44 | 25.50 | 26.78 | 27.11 | 25.42 | 5.02% | 1.84% | 116165 | 30617万 | 169.05 | 169.05 | 41.97 | 71 | 绝味食品 | 2023-12-27 三 | 25.25 | 25.40 | 25.50 | 25.58 | 25.10 | 0.39% | 0.80% | 50795 | 12874万 | 160.97 | 160.97 | 39.97 | 72 | 绝味食品 | 2023-12-26 二 | 25.60 | 25.66 | 25.40 | 25.65 | 25.06 | -1.01% | 0.83% | 52370 | 13243万 | 160.33 | 160.33 | 39.81 | 73 | 绝味食品 | 2023-12-25 一 | 25.58 | 25.58 | 25.66 | 26.02 | 25.57 | 0.31% | 0.94% | 59540 | 15318万 | 161.98 | 161.98 | 40.22 | 74 | 绝味食品 | 2023-12-22 五 | 25.79 | 25.80 | 25.58 | 26.05 | 25.39 | -0.85% | 1.05% | 66593 | 17061万 | 161.47 | 161.47 | 40.09 | 75 | 绝味食品 | 2023-12-21 四 | 25.59 | 25.80 | 25.80 | 26.08 | 25.49 | 0.00% | 1.10% | 69638 | 17986万 | 162.86 | 162.86 | 40.44 | 76 | 绝味食品 | 2023-12-20 三 | 26.50 | 26.60 | 25.80 | 26.60 | 25.72 | -3.01% | 1.37% | 86184 | 22353万 | 162.86 | 162.86 | 40.44 | 77 | 绝味食品 | 2023-12-19 二 | 26.60 | 26.58 | 26.60 | 26.75 | 26.24 | 0.08% | 1.05% | 66456 | 17555万 | 167.91 | 167.91 | 41.69 | 78 | 绝味食品 | 2023-12-18 一 | 27.10 | 27.33 | 26.58 | 27.20 | 26.48 | -2.74% | 0.92% | 58162 | 15556万 | 167.78 | 167.78 | 41.66 | 79 | 绝味食品 | 2023-12-15 五 | 27.24 | 27.24 | 27.33 | 27.68 | 27.12 | 0.33% | 0.86% | 54073 | 14785万 | 172.52 | 172.52 | 42.84 | 80 | 绝味食品 | 2023-12-14 四 | 27.49 | 27.31 | 27.24 | 27.87 | 27.20 | -0.26% | 0.89% | 55915 | 15367万 | 171.95 | 171.95 | 42.69 | 81 | 绝味食品 | 2023-12-13 三 | 28.35 | 28.45 | 27.31 | 28.40 | 27.28 | -4.01% | 1.51% | 95379 | 26302万 | 172.39 | 172.39 | 42.8 | 82 | 绝味食品 | 2023-12-12 二 | 28.60 | 28.62 | 28.45 | 28.72 | 28.20 | -0.59% | 0.73% | 46379 | 13178万 | 179.59 | 179.59 | 44.59 | 83 | 绝味食品 | 2023-12-11 一 | 28.18 | 28.46 | 28.62 | 28.75 | 27.90 | 0.56% | 0.96% | 60515 | 17105万 | 180.66 | 180.66 | 44.86 | 84 | 绝味食品 | 2023-12-08 五 | 29.08 | 29.11 | 28.46 | 29.28 | 28.46 | -2.23% | 1.07% | 67592 | 19454万 | 179.65 | 179.65 | 44.61 | 85 | 绝味食品 | 2023-12-07 四 | 29.44 | 29.43 | 29.11 | 29.53 | 28.76 | -1.09% | 0.83% | 52481 | 15232万 | 183.75 | 183.75 | 45.62 | 86 | 绝味食品 | 2023-12-06 三 | 29.33 | 29.45 | 29.43 | 29.98 | 29.12 | -0.07% | 0.71% | 44815 | 13224万 | 185.77 | 185.77 | 46.13 | 87 | 绝味食品 | 2023-12-05 二 | 29.77 | 29.89 | 29.45 | 30.33 | 29.45 | -1.47% | 0.92% | 58072 | 17380万 | 185.9 | 185.9 | 46.16 | 88 | 绝味食品 | 2023-12-04 一 | 30.93 | 30.93 | 29.89 | 30.98 | 29.89 | -3.36% | 1.43% | 90515 | 27236万 | 188.68 | 188.68 | 46.85 | 89 | 绝味食品 | 2023-12-01 五 | 31.66 | 31.66 | 30.93 | 31.72 | 30.71 | -2.31% | 0.97% | 61367 | 19048万 | 195.24 | 195.24 | 48.48 | 90 | 绝味食品 | 2023-11-30 四 | 31.60 | 31.62 | 31.66 | 32.05 | 31.26 | 0.13% | 0.59% | 37351 | 11815万 | 199.85 | 199.85 | 49.62 | 91 | 绝味食品 | 2023-11-29 三 | 31.66 | 31.78 | 31.62 | 31.72 | 31.33 | -0.50% | 0.49% | 31191 | 9830万 | 199.6 | 199.6 | 49.56 | 92 | 绝味食品 | 2023-11-28 二 | 31.79 | 31.77 | 31.78 | 31.97 | 31.56 | 0.03% | 0.44% | 27506 | 8736万 | 200.61 | 200.61 | 49.81 | 93 | 绝味食品 | 2023-11-24 五 | 32.49 | 32.53 | 32.06 | 32.49 | 32.01 | -1.44% | 0.58% | 36919 | 11879万 | 202.38 | 202.38 | 50.25 | 94 | 绝味食品 | 2023-11-23 四 | 32.40 | 32.53 | 32.53 | 32.64 | 31.99 | 0.00% | 0.66% | 41951 | 13547万 | 205.34 | 205.34 | 50.99 | 95 | 绝味食品 | 2023-11-22 三 | 32.80 | 32.91 | 32.53 | 32.89 | 32.34 | -1.15% | 0.54% | 34214 | 11136万 | 205.34 | 205.34 | 50.99 | 96 | 绝味食品 | 2023-11-21 二 | 32.65 | 32.50 | 32.91 | 33.28 | 32.34 | 1.26% | 0.84% | 53305 | 17558万 | 207.74 | 207.74 | 51.58 | 97 | 绝味食品 | 2023-11-20 一 | 32.80 | 32.68 | 32.50 | 32.98 | 32.31 | -0.55% | 0.54% | 34351 | 11178万 | 205.15 | 205.15 | 50.94 | 98 | 绝味食品 | 2023-11-17 五 | 32.82 | 32.96 | 32.68 | 33.03 | 32.50 | -0.85% | 0.52% | 32515 | 10623万 | 206.29 | 206.29 | 51.22 | 99 | 绝味食品 | 2023-11-16 四 | 33.38 | 33.39 | 32.96 | 33.40 | 32.90 | -1.29% | 0.59% | 37127 | 12298万 | 208.06 | 208.06 | 51.66 | 100 | 绝味食品 | 2023-11-15 三 | 33.70 | 33.40 | 33.39 | 33.79 | 33.20 | -0.03% | 0.51% | 32216 | 10782万 | 210.77 | 210.77 | 52.33 | 101 | 绝味食品 | 2023-11-14 二 | 33.34 | 33.32 | 33.40 | 33.80 | 33.16 | 0.24% | 0.55% | 34431 | 11530万 | 210.83 | 210.83 | 52.35 | 102 | 绝味食品 | 2023-11-13 一 | 33.96 | 33.96 | 33.32 | 34.08 | 33.08 | -1.88% | 0.75% | 47354 | 15858万 | 210.33 | 210.33 | 52.22 | 103 | 绝味食品 | 2023-11-10 五 | 34.32 | 34.29 | 33.96 | 34.32 | 33.63 | -0.96% | 0.63% | 39819 | 13478万 | 214.37 | 214.37 | 53.23 | 104 | 绝味食品 | 2023-11-09 四 | 34.70 | 34.71 | 34.29 | 35.00 | 34.25 | -1.21% | 0.46% | 28749 | 9902万 | 216.45 | 216.45 | 53.74 | 105 | 绝味食品 | 2023-11-08 三 | 34.70 | 34.75 | 34.71 | 34.96 | 34.47 | -0.12% | 0.35% | 21806 | 7555万 | 219.1 | 219.1 | 54.4 | 106 | 绝味食品 | 2023-11-07 二 | 35.00 | 35.05 | 34.75 | 35.10 | 34.67 | -0.86% | 0.39% | 24468 | 8521万 | 219.36 | 219.36 | 54.46 | 107 | 绝味食品 | 2023-11-06 一 | 35.81 | 35.45 | 35.05 | 35.81 | 34.90 | -1.13% | 0.64% | 40704 | 14314万 | 221.25 | 221.25 | 54.93 | 108 | 绝味食品 | 2023-11-03 五 | 34.65 | 34.69 | 35.45 | 35.89 | 34.61 | 2.19% | 0.71% | 45092 | 15995万 | 223.77 | 223.77 | 55.56 | 109 | 绝味食品 | 2023-11-02 四 | 35.11 | 35.20 | 34.69 | 35.30 | 34.66 | -1.45% | 0.40% | 25546 | 8905万 | 218.98 | 218.98 | 54.37 | 110 | 绝味食品 | 2023-11-01 三 | 35.41 | 35.30 | 35.20 | 35.74 | 35.00 | -0.28% | 0.61% | 38434 | 13570万 | 222.2 | 222.2 | 55.17 | 111 | 绝味食品 | 2023-10-31 二 | 35.11 | 35.16 | 35.30 | 35.35 | 34.70 | 0.40% | 0.71% | 44516 | 15572万 | 222.83 | 222.83 | 55.33 | 112 | 绝味食品 | 2023-10-30 一 | 33.57 | 33.79 | 35.16 | 35.51 | 33.55 | 4.05% | 1.22% | 77192 | 26784万 | 221.94 | 221.94 | 55.11 | 113 | 绝味食品 | 2023-10-27 五 | 31.69 | 31.81 | 33.79 | 34.19 | 31.63 | 6.22% | 1.51% | 95516 | 31638万 | 213.3 | 213.3 | 52.96 | 114 | 绝味食品 | 2023-10-26 四 | 32.38 | 32.45 | 31.81 | 32.38 | 30.90 | -1.97% | 1.18% | 74706 | 23559万 | 200.8 | 200.8 | 49.86 | 115 | 绝味食品 | 2023-10-25 三 | 32.40 | 32.21 | 32.45 | 33.51 | 32.38 | 0.75% | 0.79% | 49999 | 16394万 | 204.84 | 204.84 | 50.86 | 116 | 绝味食品 | 2023-10-24 二 | 32.17 | 32.16 | 32.21 | 32.73 | 31.96 | 0.16% | 0.56% | 35222 | 11371万 | 203.32 | 203.32 | 54.07 | 117 | 绝味食品 | 2023-10-23 一 | 33.07 | 33.16 | 32.16 | 33.24 | 31.94 | -3.02% | 0.66% | 41452 | 13416万 | 203.01 | 203.01 | 53.99 | 118 | 绝味食品 | 2023-10-20 五 | 33.10 | 33.23 | 33.16 | 33.61 | 33.00 | -0.21% | 0.43% | 27085 | 8991万 | 209.32 | 209.32 | 55.66 | 119 | 绝味食品 | 2023-10-19 四 | 33.81 | 33.98 | 33.23 | 33.95 | 33.10 | -2.21% | 0.52% | 32982 | 11031万 | 209.76 | 209.76 | 55.78 | 120 | 绝味食品 | 2023-10-18 三 | 34.27 | 34.40 | 33.98 | 34.38 | 33.70 | -1.22% | 0.53% | 33548 | 11394万 | 214.49 | 214.49 | 57.04 | 121 | 绝味食品 | 2023-10-17 二 | 34.72 | 34.55 | 34.40 | 34.90 | 34.27 | -0.43% | 0.54% | 34317 | 11850万 | 217.15 | 217.15 | 57.75 | 122 | 绝味食品 | 2023-10-16 一 | 36.90 | 37.02 | 34.55 | 36.91 | 34.35 | -6.67% | 1.37% | 86538 | 30427万 | 218.09 | 218.09 | 58 | 123 | 绝味食品 | 2023-10-13 五 | 37.40 | 37.42 | 37.02 | 37.49 | 36.52 | -1.07% | 0.59% | 37531 | 13872万 | 233.68 | 233.68 | 62.14 | 124 | 绝味食品 | 2023-10-12 四 | 37.24 | 37.02 | 37.42 | 37.66 | 36.51 | 1.08% | 0.68% | 43115 | 16056万 | 236.21 | 236.21 | 62.82 | 125 | 绝味食品 | 2023-10-11 三 | 36.94 | 36.80 | 37.02 | 37.67 | 36.80 | 0.60% | 0.42% | 26395 | 9815万 | 233.68 | 233.68 | 62.14 | 126 | 绝味食品 | 2023-10-10 二 | 37.03 | 36.99 | 36.80 | 37.70 | 36.52 | -0.51% | 0.52% | 32531 | 12019万 | 232.3 | 232.3 | 61.77 | 127 | 绝味食品 | 2023-10-09 一 | 37.58 | 37.58 | 36.99 | 37.60 | 36.89 | -1.57% | 0.39% | 24491 | 9093万 | 233.5 | 233.5 | 62.09 | 128 | 绝味食品 | 2023-09-28 四 | 38.11 | 37.95 | 37.58 | 38.19 | 37.53 | -0.97% | 0.79% | 50010 | 18885万 | 237.22 | 237.22 | 63.08 | 129 | 绝味食品 | 2023-09-27 三 | 36.00 | 36.00 | 37.95 | 38.18 | 36.00 | 5.42% | 1.67% | 105644 | 39638万 | 239.56 | 239.56 | 63.71 | 130 | 绝味食品 | 2023-09-26 二 | 36.30 | 36.35 | 36.00 | 36.49 | 35.90 | -0.96% | 0.41% | 26107 | 9439万 | 227.25 | 227.25 | 60.43 | 131 | 绝味食品 | 2023-09-25 一 | 35.56 | 35.51 | 36.35 | 36.65 | 35.33 | 2.37% | 0.79% | 49964 | 18063万 | 229.46 | 229.46 | 61.02 | 132 | 绝味食品 | 2023-09-22 五 | 34.63 | 34.73 | 35.51 | 35.66 | 34.45 | 2.25% | 0.48% | 30053 | 10574万 | 224.15 | 224.15 | 59.61 | 133 | 绝味食品 | 2023-09-21 四 | 35.31 | 35.47 | 34.73 | 35.44 | 34.65 | -2.09% | 0.55% | 34633 | 12078万 | 219.23 | 219.23 | 58.3 | 134 | 绝味食品 | 2023-09-20 三 | 35.47 | 35.50 | 35.47 | 35.65 | 35.07 | -0.08% | 0.37% | 23496 | 8327万 | 223.9 | 223.9 | 59.54 | 135 | 绝味食品 | 2023-09-19 二 | 35.60 | 35.74 | 35.50 | 35.82 | 35.01 | -0.67% | 0.41% | 26014 | 9211万 | 224.09 | 224.09 | 59.59 | 136 | 绝味食品 | 2023-09-18 一 | 35.12 | 35.18 | 35.74 | 36.10 | 34.68 | 1.59% | 0.53% | 33751 | 11987万 | 225.6 | 225.6 | 60 | 137 | 绝味食品 | 2023-09-15 五 | 35.55 | 35.41 | 35.18 | 35.75 | 35.08 | -0.65% | 0.33% | 20806 | 7357万 | 222.07 | 222.07 | 59.06 | 138 | 绝味食品 | 2023-09-14 四 | 35.81 | 35.82 | 35.41 | 36.05 | 35.12 | -1.14% | 0.40% | 25325 | 9013万 | 223.52 | 223.52 | 59.44 | 139 | 绝味食品 | 2023-09-13 三 | 35.82 | 35.90 | 35.82 | 36.75 | 35.65 | -0.22% | 0.65% | 41193 | 14910万 | 226.11 | 226.11 | 60.13 | 140 | 绝味食品 | 2023-09-12 二 | 35.68 | 35.72 | 35.90 | 36.29 | 35.60 | 0.50% | 0.44% | 27857 | 10038万 | 226.61 | 226.61 | 60.26 | 141 | 绝味食品 | 2023-09-11 一 | 35.25 | 35.10 | 35.72 | 35.92 | 35.00 | 1.77% | 0.54% | 34120 | 12148万 | 225.48 | 225.48 | 59.96 | 142 | 绝味食品 | 2023-09-08 五 | 35.36 | 35.36 | 35.10 | 35.65 | 34.79 | -0.74% | 0.30% | 18832 | 6602万 | 221.56 | 221.56 | 58.92 | 143 | 绝味食品 | 2023-09-07 四 | 36.14 | 36.10 | 35.36 | 36.14 | 35.22 | -2.05% | 0.37% | 23576 | 8375万 | 223.21 | 223.21 | 59.36 | 144 | 绝味食品 | 2023-09-06 三 | 36.57 | 36.53 | 36.10 | 36.66 | 35.96 | -1.18% | 0.32% | 20123 | 7273万 | 227.88 | 227.88 | 60.6 | 145 | 绝味食品 | 2023-09-05 二 | 36.88 | 36.88 | 36.53 | 36.88 | 36.43 | -0.95% | 0.35% | 21793 | 7971万 | 230.59 | 230.59 | 61.32 | 146 | 绝味食品 | 2023-09-04 一 | 36.09 | 36.09 | 36.88 | 37.05 | 36.09 | 2.19% | 0.70% | 44183 | 16231万 | 232.8 | 232.8 | 61.91 | 147 | 绝味食品 | 2023-09-01 五 | 36.09 | 35.69 | 36.09 | 36.60 | 36.07 | 1.12% | 0.50% | 31666 | 11499万 | 227.81 | 227.81 | 60.58 | 148 | 绝味食品 | 2023-08-31 四 | 35.89 | 35.88 | 35.69 | 36.00 | 35.38 | -0.53% | 0.46% | 29231 | 10450万 | 225.29 | 225.29 | 59.91 | 149 | 绝味食品 | 2023-08-30 三 | 36.06 | 36.09 | 35.88 | 36.46 | 35.83 | -0.58% | 0.62% | 39180 | 14154万 | 226.49 | 226.49 | 60.23 | 150 | 绝味食品 | 2023-08-29 二 | 34.34 | 34.34 | 36.09 | 36.29 | 34.18 | 5.10% | 1.24% | 78384 | 27928万 | 227.81 | 227.81 | 60.58 | 151 | 绝味食品 | 2023-08-28 一 | 36.36 | 35.09 | 34.34 | 36.50 | 34.21 | -2.14% | 1.05% | 66148 | 23155万 | 216.77 | 216.77 | 57.65 | 152 | 绝味食品 | 2023-08-25 五 | 35.25 | 35.53 | 35.09 | 35.49 | 34.46 | -1.24% | 0.67% | 42127 | 14689万 | 221.5 | 221.5 | 78.84 | 153 | 绝味食品 | 2023-08-23 三 | 34.97 | 35.06 | 34.23 | 35.10 | 34.18 | -2.37% | 0.41% | 25715 | 8889万 | 216.07 | 216.07 | 76.91 | 154 | 绝味食品 | 2023-08-22 二 | 35.28 | 35.27 | 35.06 | 35.40 | 34.31 | -0.60% | 0.72% | 45333 | 15757万 | 221.31 | 221.31 | 78.77 |
|
行情刷新 | 流通股东
|