洽洽食品 (002557) - 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
2026-08-06	19.87	19.51	-0.33	-1.66%	19.40	20.12	74139	14559	1.47%
2026-08-05	19.73	19.84	0.09	0.46%	19.41	19.88	81932	16127	1.62%
2026-08-04	20.25	19.75	-0.50	-2.47%	19.69	20.35	96260	19115	1.91%
2026-08-03	20.42	20.25	-0.18	-0.88%	20.12	20.80	93124	19046	1.85%
2026-07-31	20.26	20.43	-0.38	-1.83%	19.99	20.61	99232	20248	1.97%
2026-07-30	20.61	20.81	0.10	0.48%	20.48	21.10	114178	23764	2.26%
2026-07-29	19.73	20.71	0.94	4.75%	19.73	20.93	148810	30521	2.95%
2026-07-28	19.00	19.77	0.76	4.00%	18.88	19.93	89759	17558	1.78%
2026-07-27	18.64	19.01	0.32	1.71%	18.54	19.06	53295	10096	1.06%
2026-07-24	19.00	18.69	-0.42	-2.20%	18.68	19.15	54748	10331	1.09%
2026-07-23	19.26	19.11	-0.22	-1.14%	18.85	19.29	53521	10187	1.06%
2026-07-22	19.60	19.33	-0.27	-1.38%	19.00	19.63	79835	15348	1.58%
2026-07-21	19.80	19.60	-0.30	-1.51%	19.49	20.16	90068	17828	1.79%
2026-07-20	19.30	19.90	0.60	3.11%	19.30	19.98	96182	18903	1.91%
2026-07-17	19.94	19.30	-0.64	-3.21%	19.29	20.32	89818	17769	1.78%
2026-07-16	19.66	19.94	0.10	0.50%	19.46	20.08	85156	16832	1.69%
2026-07-15	19.16	19.84	0.54	2.80%	19.06	19.98	85435	16722	1.69%
2026-07-14	19.74	19.30	-0.63	-3.16%	19.13	19.83	98577	19200	1.95%
2026-07-13	19.80	19.93	0.13	0.66%	19.56	20.13	56837	11289	1.13%
2026-07-10	19.51	19.80	0.20	1.02%	19.20	19.91	58645	11525	1.16%
2026-07-09	20.00	19.60	-0.66	-3.26%	19.55	20.12	65577	12958	1.30%
2026-07-08	19.89	20.26	0.37	1.86%	19.80	20.40	69929	14098	1.39%
2026-07-07	20.10	19.89	-0.23	-1.14%	19.75	20.17	49136	9791	0.97%
2026-07-06	19.48	20.12	0.78	4.03%	19.29	20.14	71226	14182	1.41%
2026-07-03	19.48	19.34	-0.22	-1.12%	19.13	19.87	65773	12789	1.30%
2026-07-02	18.86	19.56	0.87	4.65%	18.80	19.85	131403	25409	2.61%
2026-07-01	17.98	18.69	0.73	4.06%	17.84	18.87	74240	13674	1.47%
2026-06-30	18.20	17.96	-0.37	-2.02%	17.80	18.29	58710	10551	1.16%
2026-06-29	17.89	18.33	0.38	2.12%	17.40	18.59	80952	14681	1.60%
2026-06-26	18.20	17.95	-0.35	-1.91%	17.81	18.48	64562	11669	1.28%
2026-06-25	17.97	18.30	0.50	2.81%	17.87	18.73	89553	16386	1.77%
2026-06-24	18.40	17.80	-0.46	-2.52%	17.75	18.40	77524	13905	1.54%
2026-06-23	18.31	18.26	-0.24	-1.30%	18.23	18.78	62590	11540	1.24%
2026-06-22	18.70	18.50	-0.33	-1.75%	18.15	18.72	73305	13477	1.45%
2026-06-18	19.31	18.83	-0.50	-2.59%	18.80	19.31	70597	13423	1.40%
2026-06-17	19.78	19.33	-0.56	-2.82%	19.16	19.87	70778	13701	1.40%
2026-06-16	20.40	19.89	-0.64	-3.12%	19.79	20.40	84568	16879	1.68%
2026-06-15	20.18	20.53	0.27	1.33%	19.89	20.70	121031	24527	2.40%
2026-06-12	21.43	21.24	-0.21	-0.98%	21.06	21.64	128241	27367	2.54%
2026-06-11	21.39	21.45	-0.15	-0.69%	21.20	21.77	78272	16852	1.55%
2026-06-10	20.86	21.60	0.60	2.86%	20.85	21.66	86421	18467	1.71%
2026-06-09	20.98	21.00	0.01	0.05%	20.78	21.25	53682	11272	1.06%
2026-06-08	21.08	20.99	-0.27	-1.27%	20.66	21.43	70347	14765	1.39%
2026-06-05	21.18	21.26	0.10	0.47%	21.17	21.63	56546	12093	1.12%
2026-06-04	21.69	21.16	-0.54	-2.49%	21.01	21.81	65125	13839	1.29%
2026-06-03	22.50	21.70	-0.80	-3.56%	21.61	22.52	104120	22739	2.06%
2026-06-02	22.57	22.50	-0.07	-0.31%	22.38	22.77	83528	18854	1.65%
2026-06-01	21.84	22.57	0.62	2.82%	21.80	22.70	126118	28284	2.50%
2026-05-29	21.18	21.95	0.70	3.29%	21.05	22.14	97523	21208	1.93%
2026-05-28	21.08	21.25	0.06	0.28%	20.99	21.42	61436	13059	1.22%
2026-05-27	21.06	21.19	-0.02	-0.09%	20.63	21.45	84004	17641	1.66%
2026-05-26	21.00	21.21	0.15	0.71%	21.00	21.48	49380	10443	0.98%
2026-05-25	21.22	21.06	-0.18	-0.85%	20.95	21.30	46105	9714	0.91%
2026-05-22	21.69	21.24	-0.27	-1.26%	21.18	21.70	51227	10931	1.01%
2026-05-21	21.81	21.51	-0.39	-1.78%	21.51	22.10	55860	12185	1.11%
2026-05-20	21.81	21.90	-0.04	-0.18%	21.71	22.07	49539	10841	0.98%
2026-05-19	21.56	21.94	0.38	1.76%	21.47	22.07	63040	13765	1.25%
2026-05-18	21.29	21.56	0.26	1.22%	21.00	21.64	105158	22371	2.08%
2026-05-15	21.76	21.30	-0.47	-2.16%	21.08	21.88	116841	25080	2.31%
2026-05-14	21.66	21.77	0.02	0.09%	21.65	22.12	69844	15259	1.38%
2026-05-13	22.07	21.75	-0.31	-1.41%	21.62	22.16	109039	23799	2.16%
2026-05-12	22.76	22.06	-0.64	-2.82%	21.89	22.79	104979	23291	2.08%
2026-05-11	23.00	22.70	-0.30	-1.30%	22.50	23.07	87587	19862	1.74%
2026-05-08	23.18	23.00	-0.20	-0.86%	22.95	23.62	66864	15507	1.32%
2026-05-07	23.25	23.20	0.04	0.17%	23.16	23.78	69788	16294	1.38%
2026-05-06	23.10	23.16	-0.11	-0.47%	22.98	23.47	131778	30479	2.61%
2026-04-30	23.38	23.27	0.12	0.52%	23.20	23.68	110025	25759	2.18%
2026-04-29	22.62	23.15	0.41	1.80%	22.58	23.23	93819	21643	1.86%