雪人集团 (002639) - 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
2026-06-18	14.49	14.33	-0.18	-1.24%	14.10	14.74	316609	45564	4.80%
2026-06-17	15.02	14.51	-0.68	-4.48%	14.50	15.34	431237	63667	6.54%
2026-06-16	15.01	15.19	0.28	1.88%	14.80	15.35	413125	62580	6.26%
2026-06-15	14.50	14.91	0.45	3.11%	14.33	14.97	390082	57629	5.91%
2026-06-12	14.48	14.46	0.15	1.05%	14.11	14.50	374358	53486	5.68%
2026-06-11	14.03	14.31	-0.05	-0.35%	13.98	14.54	328213	46900	4.98%
2026-06-10	14.86	14.36	-0.72	-4.77%	14.14	15.24	521048	75846	7.90%
2026-06-09	14.76	15.08	0.41	2.79%	14.63	15.34	460322	69161	6.98%
2026-06-08	14.60	14.67	-0.43	-2.85%	14.51	15.46	433338	64757	6.57%
2026-06-05	15.44	15.10	-0.35	-2.27%	15.04	15.79	440659	67526	6.68%
2026-06-04	15.53	15.45	-0.41	-2.59%	15.19	15.80	431162	66521	6.54%
2026-06-03	15.62	15.86	0.13	0.83%	15.42	16.16	551898	87222	8.37%
2026-06-02	16.26	15.73	-0.52	-3.20%	15.10	16.38	655146	102390	9.93%
2026-06-01	16.88	16.25	-0.93	-5.41%	16.19	16.92	753823	124406	11.43%
2026-05-29	16.54	17.18	0.64	3.87%	16.05	18.00	1338632	226061	20.29%
2026-05-28	14.90	16.54	1.50	9.97%	14.83	16.54	794993	128007	12.05%
2026-05-27	14.88	15.04	0.09	0.60%	14.75	15.65	563448	85836	8.54%
2026-05-26	15.43	14.95	-0.50	-3.24%	14.70	15.43	392226	58410	6.00%
2026-05-25	15.71	15.45	-0.32	-2.03%	15.27	15.86	337040	52231	5.16%
2026-05-22	15.54	15.77	0.31	2.01%	15.30	15.93	295901	46396	4.53%
2026-05-21	16.04	15.46	-0.58	-3.62%	15.44	16.20	428929	68071	6.57%
2026-05-20	16.51	16.04	-0.63	-3.78%	15.90	16.51	434234	69612	6.65%
2026-05-19	16.80	16.67	-0.14	-0.83%	16.36	16.86	329523	54703	5.04%
2026-05-18	16.96	16.81	-0.35	-2.04%	16.70	17.20	379324	64040	5.81%
2026-05-15	17.82	17.16	-1.06	-5.82%	17.01	17.94	706066	122663	10.81%
2026-05-14	17.83	18.22	0.34	1.90%	17.59	19.28	991964	183367	15.18%
2026-05-13	17.84	17.88	0.04	0.22%	17.61	18.05	359342	64201	5.50%
2026-05-12	18.30	17.84	-0.48	-2.62%	17.80	18.59	546691	98731	8.37%
2026-05-11	18.55	18.32	-0.11	-0.60%	18.31	18.68	503405	92949	7.71%
2026-05-08	18.15	18.43	0.13	0.71%	18.10	18.68	496381	91248	7.60%
2026-05-07	18.25	18.30	0.19	1.05%	18.01	18.47	481098	87703	7.36%
2026-05-06	17.97	18.11	0.39	2.20%	17.80	18.22	442481	79957	6.77%
2026-04-30	17.65	17.72	0.06	0.34%	17.46	17.80	277849	49039	4.25%
2026-04-29	17.53	17.66	0.13	0.74%	17.35	17.87	287008	50720	4.39%
2026-04-28	17.56	17.53	-0.54	-2.99%	17.23	17.89	482275	84233	7.41%
2026-04-27	18.05	18.07	0.03	0.17%	17.80	18.25	334421	60273	5.14%
2026-04-24	18.11	18.04	-0.33	-1.80%	17.86	18.46	413968	74902	6.36%
2026-04-23	19.28	18.37	-0.91	-4.72%	18.25	19.39	683419	126925	10.50%
2026-04-22	19.57	19.28	-0.48	-2.43%	19.15	19.68	595070	114734	9.15%
2026-04-21	20.00	19.76	-0.31	-1.54%	19.56	20.17	660054	130686	10.15%
2026-04-20	19.40	20.07	0.69	3.56%	19.40	20.10	911873	181432	14.02%
2026-04-17	19.45	19.38	-0.26	-1.32%	19.10	19.73	654574	126649	10.06%
2026-04-16	19.50	19.64	0.01	0.05%	19.10	19.98	707393	137532	10.87%
2026-04-15	19.48	19.63	0.35	1.82%	19.33	20.36	894845	177734	13.75%
2026-04-14	19.71	19.28	-0.35	-1.78%	18.95	20.15	839200	162330	12.90%
2026-04-13	19.40	19.63	0.08	0.41%	19.40	19.89	591254	116278	9.09%
2026-04-10	20.40	19.55	-1.12	-5.42%	19.55	20.69	1194554	238176	18.36%
2026-04-09	20.50	20.67	-0.24	-1.15%	20.29	21.41	1189147	248472	18.28%
2026-04-08	20.18	20.91	0.36	1.75%	19.73	21.57	1557363	321170	23.94%
2026-04-07	19.81	20.55	0.75	3.79%	19.36	20.99	1314364	266063	20.20%
2026-04-03	18.86	19.80	0.56	2.91%	18.60	20.30	1382916	272877	21.26%
2026-04-02	19.20	19.24	0.42	2.23%	18.88	19.79	1718385	333602	26.41%
2026-04-01	17.43	18.82	1.71	9.99%	16.95	18.82	1213034	218240	18.64%
2026-03-31	17.23	17.11	-0.18	-1.04%	17.08	17.69	414340	71935	6.37%
2026-03-30	16.80	17.29	0.24	1.41%	16.72	17.34	334362	57166	5.14%
2026-03-27	16.72	17.05	0.11	0.65%	16.59	17.13	316015	53382	4.86%
2026-03-26	17.48	16.94	-0.48	-2.76%	16.85	17.61	416378	71312	6.40%
2026-03-25	17.14	17.42	0.32	1.87%	17.05	17.47	490751	85029	7.54%
2026-03-24	17.13	17.10	0.27	1.60%	16.44	17.18	669921	112208	10.30%
2026-03-23	17.08	16.83	-0.66	-3.77%	16.68	17.66	506419	86865	7.78%
2026-03-20	18.28	17.49	-0.57	-3.16%	17.47	18.32	472315	84099	7.26%
2026-03-19	18.73	18.06	-1.14	-5.94%	17.86	18.77	553653	101540	8.51%
2026-03-18	19.47	19.20	-0.30	-1.54%	18.57	19.62	559390	105835	8.60%
2026-03-17	20.34	19.50	-0.41	-2.06%	19.50	20.35	423087	84297	6.50%
2026-03-16	20.50	19.91	-0.80	-3.86%	19.89	20.70	579368	116610	8.90%