当前位置: 爱股网 > 股票行情 > 香飘飘(603711)股票行情

香飘飘(603711)股票行情

香飘飘(603711)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.47	12.35	-0.11	-0.88%	12.30	12.59	12615	1568.20	0.31%
2026-03-25	12.50	12.46	0.08	0.65%	12.31	12.50	15105	1877.57	0.37%
2026-03-24	12.21	12.38	0.32	2.65%	12.09	12.38	21423	2628.05	0.52%
2026-03-23	12.80	12.06	-0.53	-4.21%	12.00	12.80	25355	3121.03	0.61%
2026-03-20	12.93	12.59	-0.39	-3.00%	12.55	12.97	19238	2455.98	0.47%
2026-03-19	13.03	12.98	-0.10	-0.76%	12.63	13.36	30109	3922.72	0.73%
2026-03-18	13.15	13.08	-0.07	-0.53%	13.02	13.19	11155	1457.11	0.27%
2026-03-17	13.20	13.15	-0.05	-0.38%	13.14	13.30	16882	2234.37	0.41%
2026-03-16	13.17	13.20	0.16	1.23%	13.02	13.26	22013	2904.01	0.53%
2026-03-13	13.10	13.04	-0.03	-0.23%	12.99	13.16	14971	1960.19	0.36%
2026-03-12	13.03	13.07	0.03	0.23%	13.02	13.12	14945	1954.31	0.36%
2026-03-11	13.09	13.04	-0.04	-0.31%	12.97	13.12	14463	1884.04	0.35%
2026-03-10	12.96	13.08	0.23	1.79%	12.86	13.10	23233	3019.99	0.56%
2026-03-09	12.86	12.85	-0.10	-0.77%	12.75	13.05	24655	3168.34	0.60%
2026-03-06	12.85	12.95	0.07	0.54%	12.84	12.99	20809	2686.89	0.50%
2026-03-05	13.04	12.88	-0.12	-0.92%	12.85	13.10	21139	2742.66	0.51%
2026-03-04	13.10	13.00	-0.20	-1.52%	12.99	13.23	19028	2488.27	0.46%
2026-03-03	13.16	13.20	0.05	0.38%	13.07	13.29	25151	3319.62	0.61%
2026-03-02	13.30	13.15	-0.27	-2.01%	13.07	13.32	31737	4187.06	0.77%
2026-02-27	13.49	13.42	-0.04	-0.30%	13.36	13.49	22329	2990.92	0.54%
2026-02-26	13.54	13.46	-0.08	-0.59%	13.45	13.59	20909	2818.23	0.51%
2026-02-25	13.48	13.54	0.09	0.67%	13.43	13.60	23618	3199.86	0.57%
2026-02-24	13.60	13.45	0.00	0.00%	13.33	13.60	22738	3054.11	0.55%
2026-02-13	13.42	13.45	0.03	0.22%	13.39	13.74	30716	4164.87	0.74%
2026-02-12	13.63	13.42	-0.16	-1.18%	13.41	13.70	29946	4046.32	0.73%
2026-02-11	13.57	13.58	-0.05	-0.37%	13.56	13.67	23466	3193.34	0.57%
2026-02-10	13.66	13.63	-0.08	-0.58%	13.55	13.72	31186	4259.67	0.76%
2026-02-09	13.56	13.71	0.00	0.00%	13.51	13.72	42985	5855.05	1.04%
2026-02-06	13.70	13.71	0.17	1.26%	13.47	13.90	68932	9430.70	1.67%
2026-02-05	13.47	13.54	0.07	0.52%	13.41	13.69	39459	5349.94	0.96%
2026-02-04	13.41	13.47	0.06	0.45%	13.31	13.51	26409	3552.29	0.64%
2026-02-03	13.43	13.41	-0.03	-0.22%	13.25	13.55	31008	4141.55	0.75%
2026-02-02	13.44	13.44	0.18	1.36%	13.35	13.75	52928	7174.46	1.28%
2026-01-30	13.36	13.26	-0.18	-1.34%	13.23	13.59	28186	3768.52	0.68%
2026-01-29	13.21	13.44	0.22	1.66%	13.07	13.50	34127	4549.00	0.83%
2026-01-28	13.23	13.22	-0.03	-0.23%	13.19	13.38	21572	2859.32	0.52%
2026-01-27	13.48	13.25	-0.23	-1.71%	13.10	13.49	32212	4268.15	0.78%
2026-01-26	13.77	13.48	-0.30	-2.18%	13.43	13.77	43740	5919.04	1.06%
2026-01-23	13.76	13.78	0.03	0.22%	13.66	13.80	33635	4619.20	0.81%
2026-01-22	13.62	13.75	0.14	1.03%	13.54	13.78	46826	6406.55	1.13%
2026-01-21	13.71	13.61	-0.10	-0.73%	13.52	13.72	30033	4085.16	0.73%
2026-01-20	13.59	13.71	0.12	0.88%	13.54	13.74	40012	5461.65	0.97%
2026-01-19	13.50	13.59	0.08	0.59%	13.45	13.62	30596	4152.07	0.74%
2026-01-16	13.46	13.51	0.05	0.37%	13.37	13.54	29336	3943.68	0.71%
2026-01-15	13.50	13.46	-0.12	-0.88%	13.45	13.62	37925	5123.54	0.92%
2026-01-14	13.68	13.58	-0.14	-1.02%	13.47	13.78	65235	8894.40	1.58%
2026-01-13	13.88	13.72	-0.19	-1.37%	13.71	14.11	58871	8167.59	1.43%
2026-01-12	13.76	13.91	0.15	1.09%	13.61	14.05	82670	11432.73	2.00%
2026-01-09	13.77	13.76	-0.05	-0.36%	13.65	13.86	61054	8382.05	1.48%
2026-01-08	13.57	13.81	0.24	1.77%	13.47	13.97	66899	9153.74	1.62%
2026-01-07	13.63	13.57	-0.05	-0.37%	13.46	13.64	41722	5646.37	1.01%
2026-01-06	13.44	13.62	0.16	1.19%	13.39	13.66	57745	7805.81	1.40%
2026-01-05	13.43	13.46	0.03	0.22%	13.42	13.51	42605	5732.23	1.03%
2025-12-31	13.45	13.43	-0.04	-0.30%	13.36	13.50	44089	5915.87	1.07%
2025-12-30	13.77	13.47	-0.30	-2.18%	13.46	13.79	54310	7363.85	1.32%
2025-12-29	14.16	13.77	-0.37	-2.62%	13.75	14.17	73428	10187.99	1.78%
2025-12-26	14.21	14.14	-0.15	-1.05%	14.06	14.37	80995	11480.95	1.96%
2025-12-25	14.41	14.29	-0.20	-1.38%	14.10	14.48	76690	10916.27	1.86%
2025-12-24	14.59	14.49	0.00	0.00%	14.39	14.85	74348	10811.55	1.80%
2025-12-23	14.94	14.49	-0.46	-3.08%	14.37	15.04	87633	12760.60	2.12%
2025-12-22	15.12	14.95	-0.17	-1.12%	14.87	15.27	81194	12176.42	1.97%
2025-12-19	15.00	15.12	0.13	0.87%	14.78	15.24	96927	14614.50	2.35%
2025-12-18	14.40	14.99	0.49	3.38%	14.36	15.29	157816	23658.64	3.82%
2025-12-17	14.59	14.50	0.00	0.00%	14.16	14.69	103835	14993.51	2.51%
2025-12-16	14.32	14.50	0.15	1.05%	14.29	15.10	129988	19075.99	3.15%
2025-12-15	14.00	14.35	0.34	2.43%	13.89	14.55	119557	17112.87	2.90%
2025-12-12	14.13	14.01	-0.10	-0.71%	13.98	15.13	136246	19472.11	3.30%
2025-12-11	15.11	14.11	-1.00	-6.62%	14.11	15.17	176516	25605.57	4.28%
2025-12-10	15.28	15.11	-0.45	-2.89%	15.02	15.65	187867	28776.82	4.55%
2025-12-09	14.80	15.56	0.60	4.01%	14.43	16.13	302167	46156.39	7.32%
2025-12-08	15.41	14.96	-0.45	-2.92%	14.87	15.44	186644	28014.95	4.52%
2025-12-05	14.90	15.41	0.03	0.20%	14.60	15.61	304769	45937.74	7.38%
2025-12-04	16.68	15.38	-0.35	-2.23%	15.12	17.30	435442	71611.70	10.55%
2025-12-03	14.30	15.73	1.43	10.00%	14.10	15.73	171255	25906.83	4.15%
2025-12-02	14.34	14.30	-0.07	-0.49%	14.23	14.50	58147	8336.02	1.41%
2025-12-01	14.08	14.37	0.23	1.63%	14.02	14.74	83350	12068.51	2.02%
2025-11-28	13.89	14.14	0.23	1.65%	13.83	14.39	81680	11561.07	1.98%
2025-11-27	13.80	13.91	0.13	0.94%	13.72	14.27	43738	6112.80	1.06%
2025-11-26	14.00	13.78	-0.23	-1.64%	13.76	14.17	34412	4786.05	0.83%
2025-11-25	14.02	14.01	0.04	0.29%	13.79	14.13	40133	5618.85	0.97%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58