雪峰科技(603227)股票行情 雪峰科技股票行情 603227股票行情_爱股网
雪峰科技(603227)股票行情
雪峰科技(603227)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 |
|---|
| 2025-10-24 | 9.23 | 9.15 | -0.12 | -1.29% | 9.14 | 9.29 | 195177 | 17954.47 | 2.00% |
| 2025-10-23 | 9.45 | 9.27 | -0.13 | -1.38% | 9.18 | 9.70 | 240528 | 22432.84 | 2.47% |
| 2025-10-22 | 9.16 | 9.40 | 0.21 | 2.29% | 9.10 | 9.42 | 265038 | 24528.42 | 2.72% |
| 2025-10-21 | 9.15 | 9.19 | -0.06 | -0.65% | 9.03 | 9.21 | 259648 | 23747.24 | 2.67% |
| 2025-10-20 | 9.31 | 9.25 | -0.01 | -0.11% | 9.14 | 9.35 | 156377 | 14420.37 | 1.61% |
| 2025-10-17 | 9.41 | 9.26 | -0.10 | -1.07% | 9.25 | 9.54 | 217253 | 20417.29 | 2.23% |
| 2025-10-16 | 9.58 | 9.36 | -0.24 | -2.50% | 9.33 | 9.60 | 200854 | 18934.34 | 2.06% |
| 2025-10-15 | 9.54 | 9.60 | 0.09 | 0.95% | 9.40 | 9.63 | 212442 | 20267.07 | 2.18% |
| 2025-10-14 | 9.68 | 9.51 | -0.14 | -1.45% | 9.45 | 9.69 | 287969 | 27508.50 | 2.96% |
| 2025-10-13 | 9.28 | 9.65 | 0.09 | 0.94% | 9.20 | 9.66 | 392196 | 37425.79 | 4.03% |
| 2025-10-10 | 9.46 | 9.56 | 0.08 | 0.84% | 9.38 | 9.62 | 325626 | 31059.57 | 3.34% |
| 2025-10-09 | 9.24 | 9.48 | 0.38 | 4.18% | 9.21 | 9.60 | 471239 | 44444.04 | 4.84% |
| 2025-09-30 | 9.13 | 9.10 | -0.02 | -0.22% | 9.07 | 9.18 | 144493 | 13173.06 | 1.48% |
| 2025-09-29 | 9.08 | 9.12 | 0.04 | 0.44% | 8.97 | 9.18 | 189410 | 17226.48 | 1.94% |
| 2025-09-26 | 9.06 | 9.08 | -0.03 | -0.33% | 9.03 | 9.15 | 121255 | 11024.43 | 1.24% |
| 2025-09-25 | 9.28 | 9.11 | -0.16 | -1.73% | 9.10 | 9.28 | 195819 | 17913.13 | 2.01% |
| 2025-09-24 | 9.48 | 9.27 | -0.17 | -1.80% | 9.07 | 9.55 | 334445 | 30785.66 | 3.43% |
| 2025-09-23 | 9.24 | 9.44 | 0.13 | 1.40% | 8.94 | 9.63 | 419338 | 38752.79 | 4.30% |
| 2025-09-22 | 9.64 | 9.31 | -0.46 | -4.71% | 9.23 | 9.71 | 425843 | 39976.05 | 4.37% |
| 2025-09-19 | 9.09 | 9.77 | 0.67 | 7.36% | 9.06 | 9.99 | 709369 | 68652.59 | 7.28% |
| 2025-09-18 | 9.26 | 9.10 | -0.16 | -1.73% | 9.05 | 9.32 | 198297 | 18201.78 | 2.04% |
| 2025-09-17 | 9.20 | 9.26 | 0.05 | 0.54% | 9.14 | 9.33 | 149111 | 13758.27 | 1.53% |
| 2025-09-16 | 9.31 | 9.21 | -0.16 | -1.71% | 9.13 | 9.37 | 222885 | 20548.17 | 2.29% |
| 2025-09-15 | 9.45 | 9.37 | -0.14 | -1.47% | 9.25 | 9.51 | 226298 | 21161.81 | 2.32% |
| 2025-09-12 | 9.45 | 9.51 | 0.05 | 0.53% | 9.42 | 9.59 | 255044 | 24238.44 | 2.62% |
| 2025-09-11 | 9.38 | 9.46 | 0.05 | 0.53% | 9.31 | 9.49 | 221194 | 20856.41 | 2.27% |
| 2025-09-10 | 9.32 | 9.41 | 0.09 | 0.97% | 9.24 | 9.49 | 220072 | 20633.00 | 2.26% |
| 2025-09-09 | 9.42 | 9.32 | -0.12 | -1.27% | 9.25 | 9.53 | 182061 | 17071.30 | 1.87% |
| 2025-09-08 | 9.42 | 9.44 | 0.03 | 0.32% | 9.31 | 9.46 | 207697 | 19503.12 | 2.13% |
| 2025-09-05 | 9.25 | 9.41 | 0.21 | 2.28% | 9.21 | 9.42 | 246256 | 23002.02 | 2.53% |
| 2025-09-04 | 9.29 | 9.20 | 0.05 | 0.55% | 9.05 | 9.33 | 269001 | 24809.57 | 2.76% |
| 2025-09-03 | 9.33 | 9.15 | -0.18 | -1.93% | 9.12 | 9.37 | 206960 | 19100.80 | 2.12% |
| 2025-09-02 | 9.52 | 9.33 | -0.16 | -1.69% | 9.18 | 9.62 | 222679 | 20751.34 | 2.29% |
| 2025-09-01 | 9.39 | 9.49 | 0.02 | 0.21% | 9.38 | 9.61 | 227503 | 21639.56 | 2.34% |
| 2025-08-29 | 9.68 | 9.47 | -0.16 | -1.66% | 9.44 | 9.74 | 211233 | 20151.48 | 2.17% |
| 2025-08-28 | 9.74 | 9.63 | -0.06 | -0.62% | 9.36 | 9.87 | 351056 | 33745.96 | 3.60% |
| 2025-08-27 | 9.87 | 9.69 | -0.35 | -3.49% | 9.69 | 10.03 | 496739 | 48956.05 | 5.10% |
| 2025-08-26 | 10.04 | 10.04 | -0.02 | -0.20% | 9.96 | 10.16 | 484583 | 48636.43 | 4.97% |
| 2025-08-25 | 9.89 | 10.06 | 0.27 | 2.76% | 9.79 | 10.39 | 1010198 | 101794.88 | 10.37% |
| 2025-08-22 | 9.00 | 9.79 | 0.89 | 10.00% | 9.00 | 9.79 | 1070566 | 102761.27 | 10.99% |
| 2025-08-21 | 8.91 | 8.90 | -0.01 | -0.11% | 8.86 | 8.97 | 199799 | 17800.81 | 2.05% |
| 2025-08-20 | 8.91 | 8.91 | 0.05 | 0.56% | 8.81 | 8.94 | 189008 | 16796.20 | 1.94% |
| 2025-08-19 | 8.77 | 8.86 | 0.10 | 1.14% | 8.70 | 8.96 | 278539 | 24561.87 | 2.86% |
| 2025-08-18 | 8.79 | 8.76 | 0.00 | 0.00% | 8.70 | 8.82 | 239671 | 21027.91 | 2.46% |
| 2025-08-15 | 8.63 | 8.76 | 0.06 | 0.69% | 8.63 | 8.77 | 244900 | 21312.52 | 2.51% |
| 2025-08-14 | 8.87 | 8.70 | -0.16 | -1.81% | 8.63 | 8.92 | 271467 | 23766.09 | 2.79% |
| 2025-08-13 | 8.85 | 8.86 | 0.02 | 0.23% | 8.81 | 8.99 | 250088 | 22196.46 | 2.57% |
| 2025-08-12 | 8.93 | 8.84 | -0.14 | -1.56% | 8.76 | 9.00 | 400219 | 35381.78 | 4.11% |
| 2025-08-11 | 9.21 | 8.98 | -0.01 | -0.11% | 8.90 | 9.29 | 752197 | 68338.88 | 7.72% |
| 2025-08-08 | 8.40 | 8.99 | 0.58 | 6.90% | 8.39 | 9.25 | 831434 | 74025.84 | 8.54% |
| 2025-08-07 | 8.45 | 8.41 | -0.05 | -0.59% | 8.39 | 8.47 | 108617 | 9133.08 | 1.12% |
| 2025-08-06 | 8.40 | 8.46 | 0.06 | 0.71% | 8.38 | 8.46 | 125480 | 10555.64 | 1.29% |
| 2025-08-05 | 8.42 | 8.40 | -0.04 | -0.47% | 8.38 | 8.44 | 135291 | 11370.04 | 1.39% |
| 2025-08-04 | 8.41 | 8.44 | 0.00 | 0.00% | 8.36 | 8.44 | 100968 | 8480.47 | 1.04% |
| 2025-08-01 | 8.43 | 8.44 | -0.01 | -0.12% | 8.43 | 8.51 | 115752 | 9794.30 | 1.19% |
| 2025-07-31 | 8.53 | 8.45 | -0.09 | -1.05% | 8.42 | 8.56 | 152204 | 12903.77 | 1.56% |
| 2025-07-30 | 8.72 | 8.54 | -0.18 | -2.06% | 8.52 | 8.72 | 245447 | 21094.63 | 2.52% |
| 2025-07-29 | 8.77 | 8.72 | 0.05 | 0.58% | 8.61 | 8.77 | 201121 | 17455.94 | 2.06% |
| 2025-07-28 | 8.70 | 8.67 | 0.02 | 0.23% | 8.61 | 8.71 | 201138 | 17425.73 | 2.06% |
| 2025-07-25 | 8.78 | 8.65 | -0.13 | -1.48% | 8.64 | 8.78 | 245412 | 21337.14 | 2.52% |
| 2025-07-24 | 8.82 | 8.78 | -0.05 | -0.57% | 8.60 | 8.84 | 405590 | 35370.76 | 4.16% |
| 2025-07-23 | 9.12 | 8.83 | -0.28 | -3.07% | 8.83 | 9.23 | 766439 | 68898.61 | 7.87% |
| 2025-07-22 | 9.35 | 9.11 | 0.07 | 0.77% | 8.88 | 9.35 | 1126843 | 102972.69 | 11.57% |
| 2025-07-21 | 8.77 | 9.04 | 0.82 | 9.98% | 8.60 | 9.04 | 937007 | 83339.21 | 9.62% |
| 2025-07-18 | 8.17 | 8.22 | 0.04 | 0.49% | 8.15 | 8.24 | 118786 | 9731.33 | 1.22% |
| 2025-07-17 | 8.22 | 8.18 | -0.04 | -0.49% | 8.16 | 8.23 | 93182 | 7628.76 | 0.96% |
| 2025-07-16 | 8.21 | 8.22 | 0.01 | 0.12% | 8.19 | 8.26 | 61848 | 5085.59 | 0.63% |
| 2025-07-15 | 8.35 | 8.21 | -0.15 | -1.79% | 8.19 | 8.37 | 135735 | 11189.52 | 1.39% |
| 2025-07-14 | 8.33 | 8.36 | 0.02 | 0.24% | 8.32 | 8.42 | 94888 | 7936.96 | 0.97% |
| 2025-07-11 | 8.40 | 8.34 | -0.07 | -0.83% | 8.33 | 8.43 | 134372 | 11246.96 | 1.38% |
| 2025-07-10 | 8.41 | 8.41 | -0.01 | -0.12% | 8.35 | 8.43 | 70868 | 5945.22 | 0.73% |
| 2025-07-09 | 8.52 | 8.42 | -0.08 | -0.94% | 8.39 | 8.52 | 85404 | 7213.25 | 0.88% |
| 2025-07-08 | 8.40 | 8.50 | 0.09 | 1.07% | 8.37 | 8.55 | 116668 | 9903.79 | 1.20% |
| 2025-07-07 | 8.45 | 8.41 | -0.03 | -0.36% | 8.40 | 8.48 | 69740 | 5872.80 | 0.72% |
| 2025-07-04 | 8.38 | 8.44 | 0.07 | 0.84% | 8.36 | 8.55 | 140421 | 11867.75 | 1.44% |
| 2025-07-03 | 8.43 | 8.37 | -0.07 | -0.83% | 8.32 | 8.47 | 95353 | 7976.86 | 0.98% |
| 2025-07-02 | 8.41 | 8.44 | 0.04 | 0.48% | 8.35 | 8.44 | 67134 | 5642.62 | 0.69% |
| 2025-07-01 | 8.39 | 8.40 | 0.02 | 0.24% | 8.31 | 8.42 | 81549 | 6822.24 | 0.84% |
| 2025-06-30 | 8.40 | 8.38 | -0.02 | -0.24% | 8.31 | 8.44 | 98686 | 8262.30 | 1.01% |
| 2025-06-27 | 8.38 | 8.40 | 0.02 | 0.24% | 8.37 | 8.52 | 100089 | 8460.80 | 1.03% |
上证大盘股票行情在线 K线走势图
雪峰科技(603227)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
