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 |
|---|
| 2025-12-12 | 8.10 | 8.13 | 0.02 | 0.25% | 8.10 | 8.19 | 56304 | 4580.84 | 0.58% |
| 2025-12-11 | 8.25 | 8.11 | -0.12 | -1.46% | 8.09 | 8.25 | 80149 | 6537.77 | 0.82% |
| 2025-12-10 | 8.27 | 8.23 | -0.06 | -0.72% | 8.17 | 8.28 | 74124 | 6090.33 | 0.76% |
| 2025-12-09 | 8.32 | 8.29 | -0.07 | -0.84% | 8.28 | 8.40 | 58906 | 4901.94 | 0.60% |
| 2025-12-08 | 8.41 | 8.36 | -0.05 | -0.59% | 8.36 | 8.47 | 64183 | 5382.09 | 0.66% |
| 2025-12-05 | 8.37 | 8.41 | 0.03 | 0.36% | 8.30 | 8.44 | 50245 | 4207.30 | 0.52% |
| 2025-12-04 | 8.30 | 8.38 | 0.05 | 0.60% | 8.29 | 8.40 | 55293 | 4608.47 | 0.57% |
| 2025-12-03 | 8.54 | 8.33 | -0.15 | -1.77% | 8.33 | 8.54 | 88258 | 7403.05 | 0.91% |
| 2025-12-02 | 8.55 | 8.48 | -0.08 | -0.93% | 8.46 | 8.55 | 56182 | 4766.56 | 0.58% |
| 2025-12-01 | 8.56 | 8.56 | 0.00 | 0.00% | 8.50 | 8.59 | 58223 | 4976.71 | 0.60% |
| 2025-11-28 | 8.52 | 8.56 | 0.09 | 1.06% | 8.45 | 8.58 | 53824 | 4584.92 | 0.55% |
| 2025-11-27 | 8.46 | 8.47 | -0.02 | -0.24% | 8.46 | 8.54 | 45871 | 3899.89 | 0.47% |
| 2025-11-26 | 8.52 | 8.49 | -0.02 | -0.24% | 8.47 | 8.59 | 54238 | 4624.93 | 0.56% |
| 2025-11-25 | 8.50 | 8.51 | 0.02 | 0.24% | 8.50 | 8.58 | 60582 | 5177.17 | 0.62% |
| 2025-11-24 | 8.43 | 8.49 | 0.06 | 0.71% | 8.40 | 8.53 | 72245 | 6113.14 | 0.74% |
| 2025-11-21 | 8.69 | 8.43 | -0.26 | -2.99% | 8.43 | 8.70 | 133117 | 11360.72 | 1.37% |
| 2025-11-20 | 8.81 | 8.69 | -0.15 | -1.70% | 8.68 | 8.86 | 71079 | 6220.07 | 0.73% |
| 2025-11-19 | 8.95 | 8.84 | -0.06 | -0.67% | 8.70 | 8.95 | 117701 | 10366.51 | 1.21% |
| 2025-11-18 | 9.07 | 8.90 | -0.16 | -1.77% | 8.88 | 9.07 | 131877 | 11802.92 | 1.35% |
| 2025-11-17 | 9.06 | 9.06 | 0.00 | 0.00% | 9.03 | 9.13 | 84905 | 7696.59 | 0.87% |
| 2025-11-14 | 9.11 | 9.06 | -0.05 | -0.55% | 9.05 | 9.15 | 88120 | 8011.25 | 0.90% |
| 2025-11-13 | 9.05 | 9.11 | 0.02 | 0.22% | 9.04 | 9.15 | 89122 | 8113.33 | 0.91% |
| 2025-11-12 | 9.24 | 9.09 | -0.11 | -1.20% | 9.04 | 9.25 | 124691 | 11350.91 | 1.28% |
| 2025-11-11 | 9.15 | 9.20 | 0.08 | 0.88% | 9.11 | 9.25 | 143782 | 13223.16 | 1.48% |
| 2025-11-10 | 9.14 | 9.12 | 0.02 | 0.22% | 9.09 | 9.15 | 101286 | 9237.96 | 1.04% |
| 2025-11-07 | 9.09 | 9.10 | -0.02 | -0.22% | 9.07 | 9.15 | 99783 | 9095.76 | 1.02% |
| 2025-11-06 | 9.10 | 9.12 | 0.05 | 0.55% | 9.02 | 9.13 | 108448 | 9849.98 | 1.11% |
| 2025-11-05 | 8.99 | 9.07 | 0.04 | 0.44% | 8.97 | 9.09 | 103624 | 9365.83 | 1.06% |
| 2025-11-04 | 9.10 | 9.03 | -0.05 | -0.55% | 8.99 | 9.10 | 89861 | 8109.51 | 0.92% |
| 2025-11-03 | 9.08 | 9.08 | 0.00 | 0.00% | 9.01 | 9.10 | 100020 | 9044.53 | 1.03% |
| 2025-10-31 | 9.04 | 9.08 | 0.04 | 0.44% | 9.03 | 9.12 | 85638 | 7772.24 | 0.88% |
| 2025-10-30 | 9.15 | 9.04 | -0.09 | -0.99% | 9.03 | 9.15 | 118548 | 10752.94 | 1.22% |
| 2025-10-29 | 9.14 | 9.13 | 0.02 | 0.22% | 9.06 | 9.15 | 136117 | 12400.74 | 1.40% |
| 2025-10-28 | 9.14 | 9.11 | -0.03 | -0.33% | 9.01 | 9.15 | 98878 | 8996.98 | 1.02% |
| 2025-10-27 | 9.15 | 9.14 | -0.01 | -0.11% | 9.10 | 9.23 | 196607 | 17963.17 | 2.02% |
| 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% |
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
