香飘飘(603711)股票行情 香飘飘股票行情 603711股票行情_爱股网
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 |
|---|
| 2025-10-27 | 13.59 | 13.40 | -0.09 | -0.67% | 13.31 | 13.68 | 60343 | 8153.37 | 1.46% |
| 2025-10-24 | 13.40 | 13.49 | -0.08 | -0.59% | 13.40 | 13.79 | 69285 | 9381.50 | 1.68% |
| 2025-10-23 | 13.05 | 13.57 | 0.52 | 3.98% | 12.97 | 14.27 | 111348 | 15295.07 | 2.70% |
| 2025-10-22 | 12.96 | 13.05 | 0.08 | 0.62% | 12.93 | 13.13 | 21523 | 2809.81 | 0.52% |
| 2025-10-21 | 12.86 | 12.97 | 0.12 | 0.93% | 12.82 | 12.97 | 14039 | 1813.99 | 0.34% |
| 2025-10-20 | 12.85 | 12.85 | 0.06 | 0.47% | 12.76 | 12.89 | 12390 | 1586.77 | 0.30% |
| 2025-10-17 | 12.93 | 12.79 | -0.15 | -1.16% | 12.79 | 13.01 | 15234 | 1963.27 | 0.37% |
| 2025-10-16 | 13.00 | 12.94 | -0.10 | -0.77% | 12.92 | 13.05 | 15218 | 1975.23 | 0.37% |
| 2025-10-15 | 13.06 | 13.04 | 0.01 | 0.08% | 12.96 | 13.12 | 18554 | 2419.13 | 0.45% |
| 2025-10-14 | 12.92 | 13.03 | 0.11 | 0.85% | 12.92 | 13.10 | 19909 | 2587.82 | 0.48% |
| 2025-10-13 | 12.75 | 12.92 | -0.16 | -1.22% | 12.74 | 12.96 | 16896 | 2177.25 | 0.41% |
| 2025-10-10 | 13.00 | 13.08 | 0.13 | 1.00% | 12.93 | 13.12 | 18916 | 2470.09 | 0.46% |
| 2025-10-09 | 13.05 | 12.95 | -0.09 | -0.69% | 12.88 | 13.08 | 18922 | 2446.97 | 0.46% |
| 2025-09-30 | 13.04 | 13.04 | 0.06 | 0.46% | 12.93 | 13.08 | 10966 | 1427.76 | 0.27% |
| 2025-09-29 | 13.05 | 12.98 | -0.04 | -0.31% | 12.80 | 13.06 | 14731 | 1904.86 | 0.36% |
| 2025-09-26 | 12.91 | 13.02 | 0.06 | 0.46% | 12.86 | 13.08 | 12101 | 1573.98 | 0.29% |
| 2025-09-25 | 13.15 | 12.96 | -0.19 | -1.44% | 12.94 | 13.19 | 16516 | 2152.10 | 0.40% |
| 2025-09-24 | 12.86 | 13.15 | 0.29 | 2.26% | 12.79 | 13.23 | 24151 | 3151.25 | 0.58% |
| 2025-09-23 | 13.16 | 12.86 | -0.28 | -2.13% | 12.71 | 13.18 | 29843 | 3835.06 | 0.72% |
| 2025-09-22 | 13.35 | 13.14 | -0.19 | -1.43% | 13.14 | 13.36 | 21667 | 2860.63 | 0.52% |
| 2025-09-19 | 13.21 | 13.33 | 0.05 | 0.38% | 13.21 | 13.33 | 18432 | 2443.99 | 0.45% |
| 2025-09-18 | 13.41 | 13.28 | -0.16 | -1.19% | 13.21 | 13.44 | 37740 | 5029.71 | 0.91% |
| 2025-09-17 | 13.51 | 13.44 | -0.10 | -0.74% | 13.42 | 13.54 | 25930 | 3492.20 | 0.63% |
| 2025-09-16 | 13.50 | 13.54 | 0.02 | 0.15% | 13.48 | 13.63 | 19497 | 2637.45 | 0.47% |
| 2025-09-15 | 13.50 | 13.52 | -0.01 | -0.07% | 13.40 | 13.62 | 23593 | 3190.26 | 0.57% |
| 2025-09-12 | 13.72 | 13.53 | -0.20 | -1.46% | 13.53 | 13.76 | 28983 | 3945.34 | 0.70% |
| 2025-09-11 | 13.76 | 13.73 | -0.03 | -0.22% | 13.57 | 13.80 | 33953 | 4640.65 | 0.82% |
| 2025-09-10 | 13.65 | 13.76 | 0.08 | 0.58% | 13.59 | 13.78 | 40223 | 5510.61 | 0.97% |
| 2025-09-09 | 13.63 | 13.68 | 0.04 | 0.29% | 13.55 | 13.74 | 34097 | 4648.71 | 0.83% |
| 2025-09-08 | 13.50 | 13.64 | 0.09 | 0.66% | 13.47 | 13.65 | 29095 | 3960.35 | 0.70% |
| 2025-09-05 | 13.49 | 13.55 | -0.04 | -0.29% | 13.23 | 13.57 | 40447 | 5422.07 | 0.98% |
| 2025-09-04 | 13.25 | 13.59 | 0.35 | 2.64% | 13.18 | 13.74 | 51275 | 6916.41 | 1.24% |
| 2025-09-03 | 13.45 | 13.24 | -0.25 | -1.85% | 13.22 | 13.63 | 30612 | 4083.37 | 0.74% |
| 2025-09-02 | 13.57 | 13.49 | -0.08 | -0.59% | 13.40 | 13.65 | 32375 | 4371.62 | 0.78% |
| 2025-09-01 | 13.46 | 13.57 | 0.05 | 0.37% | 13.37 | 13.64 | 31416 | 4249.88 | 0.76% |
| 2025-08-29 | 13.61 | 13.52 | -0.09 | -0.66% | 13.47 | 13.73 | 34767 | 4723.23 | 0.84% |
| 2025-08-28 | 13.74 | 13.61 | -0.16 | -1.16% | 13.20 | 13.84 | 66354 | 8965.29 | 1.61% |
| 2025-08-27 | 13.91 | 13.77 | -0.28 | -1.99% | 13.75 | 14.20 | 74793 | 10440.96 | 1.81% |
| 2025-08-26 | 13.86 | 14.05 | 0.20 | 1.44% | 13.78 | 14.07 | 82576 | 11527.17 | 2.00% |
| 2025-08-25 | 13.82 | 13.85 | 0.05 | 0.36% | 13.74 | 13.98 | 77503 | 10725.69 | 1.88% |
| 2025-08-22 | 13.89 | 13.80 | -0.09 | -0.65% | 13.72 | 13.91 | 41153 | 5667.59 | 1.00% |
| 2025-08-21 | 13.87 | 13.89 | 0.03 | 0.22% | 13.73 | 13.97 | 61999 | 8604.42 | 1.50% |
| 2025-08-20 | 13.60 | 13.86 | 0.24 | 1.76% | 13.52 | 13.89 | 80943 | 11143.50 | 1.96% |
| 2025-08-19 | 13.60 | 13.62 | 0.02 | 0.15% | 13.56 | 13.65 | 34615 | 4712.26 | 0.84% |
| 2025-08-18 | 13.53 | 13.60 | 0.07 | 0.52% | 13.50 | 13.61 | 29837 | 4048.63 | 0.72% |
| 2025-08-15 | 13.51 | 13.53 | 0.01 | 0.07% | 13.45 | 13.55 | 32869 | 4433.37 | 0.80% |
| 2025-08-14 | 13.67 | 13.52 | -0.17 | -1.24% | 13.51 | 13.70 | 33110 | 4500.55 | 0.80% |
| 2025-08-13 | 13.73 | 13.69 | -0.02 | -0.15% | 13.65 | 13.78 | 29356 | 4014.93 | 0.71% |
| 2025-08-12 | 13.74 | 13.71 | -0.03 | -0.22% | 13.65 | 13.80 | 24695 | 3390.60 | 0.60% |
| 2025-08-11 | 13.66 | 13.74 | 0.12 | 0.88% | 13.61 | 13.74 | 30564 | 4184.55 | 0.74% |
| 2025-08-08 | 13.72 | 13.62 | -0.12 | -0.87% | 13.57 | 13.74 | 26721 | 3641.81 | 0.65% |
| 2025-08-07 | 13.75 | 13.74 | -0.01 | -0.07% | 13.67 | 13.80 | 28333 | 3895.10 | 0.69% |
| 2025-08-06 | 13.72 | 13.75 | -0.04 | -0.29% | 13.63 | 13.83 | 31592 | 4328.71 | 0.77% |
| 2025-08-05 | 13.62 | 13.79 | 0.19 | 1.40% | 13.62 | 14.11 | 60094 | 8330.64 | 1.46% |
| 2025-08-04 | 13.51 | 13.60 | 0.06 | 0.44% | 13.36 | 13.61 | 19624 | 2649.81 | 0.48% |
| 2025-08-01 | 13.49 | 13.54 | 0.04 | 0.30% | 13.47 | 13.58 | 17514 | 2366.85 | 0.42% |
| 2025-07-31 | 13.85 | 13.50 | -0.30 | -2.17% | 13.48 | 13.85 | 42708 | 5812.88 | 1.03% |
| 2025-07-30 | 13.72 | 13.80 | 0.09 | 0.66% | 13.62 | 13.90 | 51107 | 7040.10 | 1.24% |
| 2025-07-29 | 13.81 | 13.71 | -0.09 | -0.65% | 13.61 | 14.00 | 40563 | 5574.70 | 0.98% |
| 2025-07-28 | 13.80 | 13.80 | 0.00 | 0.00% | 13.70 | 13.85 | 27504 | 3789.99 | 0.67% |
| 2025-07-25 | 13.80 | 13.80 | 0.00 | 0.00% | 13.72 | 13.84 | 31338 | 4318.03 | 0.76% |
| 2025-07-24 | 13.61 | 13.80 | 0.19 | 1.40% | 13.54 | 13.80 | 43904 | 6032.77 | 1.06% |
| 2025-07-23 | 13.74 | 13.61 | -0.08 | -0.58% | 13.58 | 13.78 | 28851 | 3950.38 | 0.70% |
| 2025-07-22 | 13.67 | 13.69 | 0.02 | 0.15% | 13.58 | 13.73 | 25158 | 3435.43 | 0.61% |
| 2025-07-21 | 13.61 | 13.67 | 0.07 | 0.51% | 13.54 | 13.69 | 25725 | 3505.16 | 0.62% |
| 2025-07-18 | 13.57 | 13.60 | 0.00 | 0.00% | 13.55 | 13.63 | 20256 | 2751.97 | 0.49% |
| 2025-07-17 | 13.61 | 13.60 | 0.00 | 0.00% | 13.54 | 13.76 | 28362 | 3866.85 | 0.69% |
| 2025-07-16 | 13.56 | 13.60 | 0.04 | 0.29% | 13.52 | 13.74 | 20860 | 2840.02 | 0.51% |
| 2025-07-15 | 13.68 | 13.56 | -0.21 | -1.53% | 13.45 | 13.74 | 30802 | 4173.26 | 0.75% |
| 2025-07-14 | 13.50 | 13.77 | -0.07 | -0.51% | 13.29 | 13.80 | 42328 | 5766.35 | 1.03% |
| 2025-07-11 | 13.87 | 13.84 | -0.06 | -0.43% | 13.70 | 13.90 | 37891 | 5231.91 | 0.92% |
| 2025-07-10 | 13.85 | 13.90 | -0.08 | -0.57% | 13.81 | 13.96 | 38656 | 5368.40 | 0.94% |
| 2025-07-09 | 14.02 | 13.98 | 0.03 | 0.22% | 13.85 | 14.30 | 61926 | 8671.48 | 1.50% |
| 2025-07-08 | 14.00 | 14.20 | 0.07 | 0.50% | 14.00 | 14.37 | 59535 | 8444.38 | 1.44% |
| 2025-07-07 | 14.10 | 14.13 | 0.30 | 2.17% | 14.09 | 14.75 | 73702 | 10488.17 | 1.79% |
| 2025-07-04 | 14.00 | 13.83 | -0.17 | -1.21% | 13.82 | 14.00 | 30737 | 4270.80 | 0.74% |
| 2025-07-03 | 14.00 | 14.00 | -0.05 | -0.36% | 13.91 | 14.08 | 29679 | 4141.68 | 0.72% |
| 2025-07-02 | 14.08 | 14.05 | -0.03 | -0.21% | 13.98 | 14.20 | 37262 | 5248.01 | 0.90% |
| 2025-07-01 | 13.95 | 14.08 | 0.12 | 0.86% | 13.88 | 14.15 | 39253 | 5500.77 | 0.95% |
| 2025-06-30 | 13.90 | 13.96 | 0.03 | 0.22% | 13.81 | 14.01 | 28723 | 4004.35 | 0.70% |
上证大盘股票行情在线 K线走势图
香飘飘(603711)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
