香飘飘(603711)股票行情
香飘飘(603711)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 |
|---|
| 2025-03-28 | 14.28 | 14.01 | -0.40 | -2.78% | 13.99 | 14.33 | 60028 | 8475.01 | 1.46% |
| 2025-03-27 | 14.05 | 14.41 | 0.29 | 2.05% | 14.03 | 14.80 | 85783 | 12328.75 | 2.08% |
| 2025-03-26 | 14.06 | 14.12 | -0.03 | -0.21% | 13.96 | 14.16 | 33482 | 4715.10 | 0.81% |
| 2025-03-25 | 14.00 | 14.15 | 0.11 | 0.78% | 13.86 | 14.23 | 51347 | 7214.07 | 1.25% |
| 2025-03-24 | 14.05 | 14.04 | -0.01 | -0.07% | 13.81 | 14.16 | 53766 | 7519.76 | 1.30% |
| 2025-03-21 | 14.20 | 14.05 | -0.22 | -1.54% | 13.95 | 14.28 | 57771 | 8145.71 | 1.40% |
| 2025-03-20 | 14.38 | 14.27 | -0.10 | -0.70% | 14.23 | 14.55 | 54496 | 7808.32 | 1.32% |
| 2025-03-19 | 14.58 | 14.37 | -0.22 | -1.51% | 14.33 | 14.59 | 47763 | 6876.68 | 1.16% |
| 2025-03-18 | 14.79 | 14.59 | -0.20 | -1.35% | 14.53 | 14.82 | 56304 | 8218.68 | 1.37% |
| 2025-03-17 | 14.86 | 14.79 | -0.07 | -0.47% | 14.73 | 15.17 | 111465 | 16601.28 | 2.70% |
| 2025-03-14 | 14.06 | 14.86 | 0.80 | 5.69% | 14.05 | 14.90 | 164608 | 24151.18 | 3.99% |
| 2025-03-13 | 14.26 | 14.06 | -0.21 | -1.47% | 13.93 | 14.31 | 54436 | 7673.02 | 1.32% |
| 2025-03-12 | 14.38 | 14.27 | -0.12 | -0.83% | 14.22 | 14.50 | 52648 | 7528.30 | 1.28% |
| 2025-03-11 | 14.29 | 14.39 | -0.01 | -0.07% | 14.18 | 14.41 | 45787 | 6543.73 | 1.11% |
| 2025-03-10 | 14.34 | 14.40 | 0.08 | 0.56% | 14.18 | 14.42 | 45519 | 6503.11 | 1.10% |
| 2025-03-07 | 14.30 | 14.32 | -0.08 | -0.56% | 14.22 | 14.53 | 51948 | 7440.72 | 1.26% |
| 2025-03-06 | 14.20 | 14.40 | 0.20 | 1.41% | 14.11 | 14.42 | 65526 | 9375.18 | 1.59% |
| 2025-03-05 | 14.45 | 14.20 | -0.29 | -2.00% | 14.06 | 14.48 | 75804 | 10748.76 | 1.84% |
| 2025-03-04 | 14.69 | 14.49 | -0.19 | -1.29% | 14.30 | 14.69 | 69191 | 9960.14 | 1.68% |
| 2025-03-03 | 14.97 | 14.68 | -0.24 | -1.61% | 14.57 | 15.35 | 124417 | 18589.51 | 3.02% |
| 2025-02-28 | 15.30 | 14.92 | -0.60 | -3.87% | 14.85 | 15.77 | 160767 | 24627.80 | 3.90% |
| 2025-02-27 | 14.68 | 15.52 | 0.84 | 5.72% | 14.60 | 16.13 | 237793 | 36532.95 | 5.77% |
| 2025-02-26 | 14.27 | 14.68 | 0.39 | 2.73% | 14.25 | 14.68 | 91394 | 13247.99 | 2.22% |
| 2025-02-25 | 14.31 | 14.29 | 0.06 | 0.42% | 14.23 | 14.69 | 67328 | 9673.79 | 1.63% |
| 2025-02-24 | 14.19 | 14.23 | 0.02 | 0.14% | 14.14 | 14.40 | 52334 | 7464.98 | 1.27% |
| 2025-02-21 | 14.35 | 14.21 | -0.21 | -1.46% | 14.07 | 14.48 | 60544 | 8598.78 | 1.47% |
| 2025-02-20 | 14.23 | 14.42 | 0.15 | 1.05% | 14.20 | 14.51 | 53546 | 7721.74 | 1.30% |
| 2025-02-19 | 14.15 | 14.27 | 0.05 | 0.35% | 14.08 | 14.28 | 49507 | 7032.29 | 1.20% |
| 2025-02-18 | 14.63 | 14.22 | -0.41 | -2.80% | 14.16 | 14.80 | 76842 | 11080.99 | 1.86% |
| 2025-02-17 | 14.33 | 14.63 | 0.31 | 2.16% | 14.23 | 14.64 | 74904 | 10854.57 | 1.82% |
| 2025-02-14 | 14.50 | 14.32 | -0.25 | -1.72% | 14.27 | 14.54 | 60517 | 8715.28 | 1.47% |
| 2025-02-13 | 14.60 | 14.57 | -0.06 | -0.41% | 14.41 | 14.78 | 81728 | 11940.77 | 1.98% |
| 2025-02-12 | 14.40 | 14.63 | 0.06 | 0.41% | 14.32 | 14.64 | 58823 | 8529.59 | 1.43% |
| 2025-02-11 | 14.85 | 14.57 | -0.26 | -1.75% | 14.52 | 14.90 | 59841 | 8740.90 | 1.45% |
| 2025-02-10 | 14.53 | 14.83 | 0.40 | 2.77% | 14.40 | 14.83 | 92552 | 13517.79 | 2.25% |
| 2025-02-07 | 14.27 | 14.43 | 0.05 | 0.35% | 14.25 | 14.61 | 78104 | 11291.79 | 1.89% |
| 2025-02-06 | 13.99 | 14.38 | 0.38 | 2.71% | 13.90 | 14.40 | 71847 | 10209.21 | 1.74% |
| 2025-02-05 | 14.43 | 14.00 | -0.42 | -2.91% | 13.92 | 14.53 | 65339 | 9188.55 | 1.58% |
| 2025-01-27 | 14.78 | 14.42 | -0.27 | -1.84% | 14.36 | 14.97 | 51425 | 7509.62 | 1.25% |
| 2025-01-24 | 14.60 | 14.69 | -0.01 | -0.07% | 14.46 | 14.82 | 60978 | 8943.20 | 1.48% |
| 2025-01-23 | 15.00 | 14.70 | -0.10 | -0.68% | 14.70 | 15.08 | 76344 | 11382.34 | 1.85% |
| 2025-01-22 | 15.40 | 14.80 | -0.69 | -4.45% | 14.79 | 15.40 | 88402 | 13280.84 | 2.14% |
| 2025-01-21 | 15.06 | 15.49 | 0.42 | 2.79% | 14.77 | 15.57 | 118033 | 18014.77 | 2.86% |
| 2025-01-20 | 15.50 | 15.07 | -0.33 | -2.14% | 14.94 | 15.58 | 105771 | 16117.89 | 2.57% |
| 2025-01-17 | 15.80 | 15.40 | -0.72 | -4.47% | 15.40 | 16.00 | 123776 | 19335.61 | 3.00% |
| 2025-01-16 | 15.78 | 16.12 | 0.17 | 1.07% | 15.41 | 16.29 | 198133 | 31569.71 | 4.81% |
| 2025-01-15 | 15.33 | 15.95 | 0.59 | 3.84% | 15.23 | 16.35 | 195747 | 30729.30 | 4.75% |
| 2025-01-14 | 14.50 | 15.36 | 0.67 | 4.56% | 14.50 | 15.38 | 141826 | 21412.07 | 3.44% |
| 2025-01-13 | 14.00 | 14.69 | 0.24 | 1.66% | 13.71 | 15.56 | 119740 | 17361.63 | 2.90% |
| 2025-01-10 | 15.29 | 14.45 | -1.21 | -7.73% | 14.38 | 15.47 | 138372 | 20738.33 | 3.36% |
| 2025-01-09 | 14.78 | 15.66 | 0.59 | 3.92% | 14.47 | 16.50 | 176614 | 26876.37 | 4.28% |
| 2025-01-08 | 14.50 | 15.07 | 0.53 | 3.65% | 14.10 | 15.58 | 186137 | 27576.34 | 4.52% |
| 2025-01-07 | 14.52 | 14.54 | 0.18 | 1.25% | 14.05 | 14.97 | 135448 | 19466.04 | 3.29% |
| 2025-01-06 | 15.30 | 14.36 | -1.26 | -8.07% | 14.22 | 15.50 | 157620 | 23353.58 | 3.82% |
| 2025-01-03 | 17.24 | 15.62 | -1.74 | -10.02% | 15.62 | 17.32 | 251371 | 40260.54 | 6.10% |
| 2025-01-02 | 16.00 | 17.36 | 0.96 | 5.85% | 16.00 | 18.04 | 302348 | 53073.80 | 7.36% |
| 2024-12-31 | 16.97 | 16.40 | -0.67 | -3.93% | 16.40 | 17.83 | 180236 | 31025.06 | 4.39% |
| 2024-12-30 | 18.00 | 17.07 | -1.48 | -7.98% | 16.88 | 18.02 | 234873 | 40776.91 | 5.72% |
| 2024-12-27 | 19.79 | 18.55 | -1.24 | -6.27% | 18.18 | 20.78 | 371197 | 70584.91 | 9.04% |
| 2024-12-26 | 18.75 | 19.79 | 1.80 | 10.01% | 18.75 | 19.79 | 92511 | 18035.79 | 2.25% |
| 2024-12-25 | 16.04 | 17.99 | 1.64 | 10.03% | 15.61 | 17.99 | 175364 | 30058.36 | 4.27% |
| 2024-12-24 | 15.37 | 16.35 | 0.67 | 4.27% | 15.12 | 16.39 | 116656 | 18596.03 | 2.84% |
| 2024-12-23 | 16.60 | 15.68 | -0.70 | -4.27% | 15.50 | 16.66 | 109213 | 17522.85 | 2.66% |
| 2024-12-20 | 15.60 | 16.38 | 1.00 | 6.50% | 15.58 | 16.59 | 147531 | 23787.06 | 3.59% |
| 2024-12-19 | 15.28 | 15.38 | 0.00 | 0.00% | 14.83 | 15.50 | 77548 | 11761.49 | 1.89% |
| 2024-12-18 | 15.51 | 15.38 | -0.13 | -0.84% | 15.22 | 15.65 | 54548 | 8379.97 | 1.33% |
| 2024-12-17 | 16.00 | 15.51 | -0.51 | -3.18% | 15.41 | 16.00 | 79094 | 12354.72 | 1.93% |
| 2024-12-16 | 16.42 | 16.02 | -0.41 | -2.50% | 15.80 | 16.60 | 92586 | 14974.31 | 2.25% |
| 2024-12-13 | 17.15 | 16.43 | -0.93 | -5.36% | 16.40 | 17.16 | 135503 | 22565.96 | 3.30% |
| 2024-12-12 | 16.79 | 17.36 | 0.59 | 3.52% | 16.41 | 18.09 | 166906 | 28586.23 | 4.06% |
| 2024-12-11 | 16.41 | 16.77 | -0.11 | -0.65% | 16.36 | 17.26 | 166407 | 27993.69 | 4.05% |
| 2024-12-10 | 16.76 | 16.88 | 0.81 | 5.04% | 16.14 | 17.68 | 256961 | 43129.91 | 6.26% |
| 2024-12-09 | 15.85 | 16.07 | 0.17 | 1.07% | 15.65 | 16.25 | 99027 | 15800.21 | 2.41% |
| 2024-12-06 | 15.62 | 15.90 | 0.09 | 0.57% | 15.60 | 16.07 | 91547 | 14487.49 | 2.23% |
| 2024-12-05 | 16.09 | 15.81 | -0.27 | -1.68% | 15.43 | 16.09 | 106591 | 16701.00 | 2.60% |
| 2024-12-04 | 15.60 | 16.08 | 0.33 | 2.10% | 15.41 | 16.47 | 187974 | 30157.48 | 4.58% |
| 2024-12-03 | 16.19 | 15.75 | -0.34 | -2.11% | 15.64 | 16.28 | 147858 | 23475.40 | 3.60% |
| 2024-12-02 | 15.81 | 16.09 | 0.51 | 3.27% | 15.72 | 16.80 | 280230 | 45364.61 | 6.82% |
| 2024-11-29 | 14.22 | 15.58 | 1.42 | 10.03% | 14.22 | 15.58 | 164215 | 24854.79 | 4.00% |
| 2024-11-28 | 14.14 | 14.16 | -0.10 | -0.70% | 14.10 | 14.45 | 80177 | 11422.53 | 1.95% |
上证大盘股票行情在线 K线走势图
