香飘飘 (603711) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	14.13	14.01	-0.10	-0.71%	13.98	15.13	136246	19472	3.30%
2025-12-11	15.11	14.11	-1.00	-6.62%	14.11	15.17	176516	25605	4.28%
2025-12-10	15.28	15.11	-0.45	-2.89%	15.02	15.65	187867	28776	4.55%
2025-12-09	14.80	15.56	0.60	4.01%	14.43	16.13	302167	46156	7.32%
2025-12-08	15.41	14.96	-0.45	-2.92%	14.87	15.44	186644	28014	4.52%
2025-12-05	14.90	15.41	0.03	0.20%	14.60	15.61	304769	45937	7.38%
2025-12-04	16.68	15.38	-0.35	-2.23%	15.12	17.30	435442	71611	10.55%
2025-12-03	14.30	15.73	1.43	10.00%	14.10	15.73	171255	25906	4.15%
2025-12-02	14.34	14.30	-0.07	-0.49%	14.23	14.50	58147	8336	1.41%
2025-12-01	14.08	14.37	0.23	1.63%	14.02	14.74	83350	12068	2.02%
2025-11-28	13.89	14.14	0.23	1.65%	13.83	14.39	81680	11561	1.98%
2025-11-27	13.80	13.91	0.13	0.94%	13.72	14.27	43738	6112	1.06%
2025-11-26	14.00	13.78	-0.23	-1.64%	13.76	14.17	34412	4786	0.83%
2025-11-25	14.02	14.01	0.04	0.29%	13.79	14.13	40133	5618	0.97%
2025-11-24	13.85	13.97	0.46	3.40%	13.44	14.23	65854	9128	1.60%
2025-11-21	13.79	13.51	-0.38	-2.74%	13.50	14.10	50864	6983	1.23%
2025-11-20	14.48	13.89	-0.56	-3.88%	13.85	14.48	87089	12254	2.11%
2025-11-19	14.61	14.45	-0.54	-3.60%	14.28	14.76	109034	15776	2.64%
2025-11-18	14.40	14.99	0.52	3.59%	14.20	15.11	118159	17279	2.86%
2025-11-17	14.62	14.47	0.17	1.19%	14.36	14.79	67084	9740	1.62%
2025-11-14	14.22	14.30	0.01	0.07%	14.16	14.88	96394	13915	2.33%
2025-11-13	14.11	14.29	0.10	0.70%	14.00	14.42	52829	7518	1.28%
2025-11-12	14.33	14.19	-0.14	-0.98%	14.13	14.40	45531	6467	1.10%
2025-11-11	14.09	14.33	0.24	1.70%	13.94	14.40	72592	10353	1.76%
2025-11-10	13.90	14.09	0.19	1.37%	13.82	14.24	69469	9799	1.68%
2025-11-07	13.99	13.90	-0.04	-0.29%	13.83	14.04	33235	4624	0.80%
2025-11-06	13.93	13.94	0.00	0.00%	13.74	14.02	52482	7286	1.27%
2025-11-05	13.43	13.94	0.40	2.95%	13.43	14.20	101165	13996	2.45%
2025-11-04	13.25	13.54	0.28	2.11%	13.14	14.10	76974	10538	1.86%
2025-11-03	13.17	13.26	0.09	0.68%	13.14	13.28	24733	3270	0.60%
2025-10-31	12.97	13.17	0.06	0.46%	12.93	13.19	27805	3649	0.67%
2025-10-30	13.20	13.11	-0.08	-0.61%	13.10	13.30	27389	3613	0.66%
2025-10-29	13.30	13.19	-0.09	-0.68%	13.10	13.41	27059	3562	0.66%
2025-10-28	13.42	13.28	-0.12	-0.90%	13.25	13.60	37933	5061	0.92%
2025-10-27	13.59	13.40	-0.09	-0.67%	13.31	13.68	60343	8153	1.46%
2025-10-24	13.40	13.49	-0.08	-0.59%	13.40	13.79	69285	9381	1.68%
2025-10-23	13.05	13.57	0.52	3.98%	12.97	14.27	111348	15295	2.70%
2025-10-22	12.96	13.05	0.08	0.62%	12.93	13.13	21523	2809	0.52%
2025-10-21	12.86	12.97	0.12	0.93%	12.82	12.97	14039	1813	0.34%
2025-10-20	12.85	12.85	0.06	0.47%	12.76	12.89	12390	1586	0.30%
2025-10-17	12.93	12.79	-0.15	-1.16%	12.79	13.01	15234	1963	0.37%
2025-10-16	13.00	12.94	-0.10	-0.77%	12.92	13.05	15218	1975	0.37%
2025-10-15	13.06	13.04	0.01	0.08%	12.96	13.12	18554	2419	0.45%
2025-10-14	12.92	13.03	0.11	0.85%	12.92	13.10	19909	2587	0.48%
2025-10-13	12.75	12.92	-0.16	-1.22%	12.74	12.96	16896	2177	0.41%
2025-10-10	13.00	13.08	0.13	1.00%	12.93	13.12	18916	2470	0.46%
2025-10-09	13.05	12.95	-0.09	-0.69%	12.88	13.08	18922	2446	0.46%
2025-09-30	13.04	13.04	0.06	0.46%	12.93	13.08	10966	1427	0.27%
2025-09-29	13.05	12.98	-0.04	-0.31%	12.80	13.06	14731	1904	0.36%
2025-09-26	12.91	13.02	0.06	0.46%	12.86	13.08	12101	1573	0.29%
2025-09-25	13.15	12.96	-0.19	-1.44%	12.94	13.19	16516	2152	0.40%
2025-09-24	12.86	13.15	0.29	2.26%	12.79	13.23	24151	3151	0.58%
2025-09-23	13.16	12.86	-0.28	-2.13%	12.71	13.18	29843	3835	0.72%
2025-09-22	13.35	13.14	-0.19	-1.43%	13.14	13.36	21667	2860	0.52%
2025-09-19	13.21	13.33	0.05	0.38%	13.21	13.33	18432	2443	0.45%
2025-09-18	13.41	13.28	-0.16	-1.19%	13.21	13.44	37740	5029	0.91%
2025-09-17	13.51	13.44	-0.10	-0.74%	13.42	13.54	25930	3492	0.63%
2025-09-16	13.50	13.54	0.02	0.15%	13.48	13.63	19497	2637	0.47%
2025-09-15	13.50	13.52	-0.01	-0.07%	13.40	13.62	23593	3190	0.57%
2025-09-12	13.72	13.53	-0.20	-1.46%	13.53	13.76	28983	3945	0.70%
2025-09-11	13.76	13.73	-0.03	-0.22%	13.57	13.80	33953	4640	0.82%
2025-09-10	13.65	13.76	0.08	0.58%	13.59	13.78	40223	5510	0.97%
2025-09-09	13.63	13.68	0.04	0.29%	13.55	13.74	34097	4648	0.83%
2025-09-08	13.50	13.64	0.09	0.66%	13.47	13.65	29095	3960	0.70%
2025-09-05	13.49	13.55	-0.04	-0.29%	13.23	13.57	40447	5422	0.98%