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
2025-09-16	10.67	10.90	0.20	1.87%	10.65	10.94	445463	48219	6.85%
2025-09-15	10.56	10.70	0.08	0.75%	10.47	10.76	353000	37473	5.43%
2025-09-12	10.75	10.62	-0.11	-1.03%	10.62	10.85	322662	34629	4.96%
2025-09-11	10.59	10.73	0.10	0.94%	10.46	10.73	283427	30113	4.36%
2025-09-10	10.60	10.63	-0.06	-0.56%	10.55	10.75	232448	24732	3.57%
2025-09-09	10.88	10.69	-0.31	-2.82%	10.67	10.90	396001	42671	6.09%
2025-09-08	10.53	11.00	0.38	3.58%	10.53	11.05	619710	67143	9.52%
2025-09-05	10.65	10.62	0.29	2.81%	10.39	10.72	422411	44624	6.49%
2025-09-04	10.30	10.33	-0.06	-0.58%	10.13	10.55	379455	39472	5.83%
2025-09-03	10.77	10.39	-0.38	-3.53%	10.31	10.84	383307	40497	5.89%
2025-09-02	11.13	10.77	-0.38	-3.41%	10.72	11.13	434795	47182	6.68%
2025-09-01	11.02	11.15	0.10	0.90%	10.95	11.15	376173	41650	5.78%
2025-08-29	11.12	11.05	0.00	0.00%	10.99	11.30	431535	48129	6.63%
2025-08-28	11.28	11.05	-0.23	-2.04%	10.62	11.42	808632	89078	12.43%
2025-08-27	11.62	11.28	-0.39	-3.34%	11.27	11.73	828474	95715	12.73%
2025-08-26	11.67	11.67	-0.09	-0.77%	11.56	11.76	519458	60688	7.98%
2025-08-25	11.71	11.76	0.05	0.43%	11.62	11.95	695029	81545	10.68%
2025-08-22	11.60	11.71	0.05	0.43%	11.56	11.72	535473	62323	8.23%
2025-08-21	11.81	11.66	-0.14	-1.19%	11.61	11.93	686274	80599	10.55%
2025-08-20	11.80	11.80	-0.16	-1.34%	11.56	11.88	893199	104616	13.73%
2025-08-19	12.14	11.96	-0.15	-1.24%	11.90	12.35	1142070	137819	17.55%
2025-08-18	11.81	12.11	0.30	2.54%	11.79	12.11	1264952	151622	19.44%
2025-08-15	11.60	11.81	-0.02	-0.17%	11.50	12.08	1065011	126074	16.37%
2025-08-14	11.88	11.83	-0.04	-0.34%	11.60	12.35	1564322	186876	24.04%
2025-08-13	11.61	11.87	0.26	2.24%	11.51	12.00	1221528	144280	18.78%
2025-08-12	11.46	11.61	0.10	0.87%	11.40	11.70	889339	103102	13.67%
2025-08-11	11.47	11.51	0.07	0.61%	11.39	11.57	620276	71176	9.53%
2025-08-08	11.26	11.44	0.07	0.62%	11.23	11.65	792246	91285	12.18%
2025-08-07	11.52	11.37	-0.24	-2.07%	11.35	11.69	783842	89652	12.05%
2025-08-06	11.50	11.61	-0.03	-0.26%	11.40	11.70	913188	105481	14.04%
2025-08-05	11.15	11.64	0.42	3.74%	11.15	11.79	1231433	141024	18.93%
2025-08-04	11.15	11.22	-0.19	-1.67%	11.05	11.34	644766	72160	9.91%
2025-08-01	10.95	11.41	0.37	3.35%	10.77	11.57	1213873	136443	18.66%
2025-07-31	10.89	11.04	0.06	0.55%	10.88	11.15	587351	64901	9.03%
2025-07-30	11.17	10.98	-0.31	-2.75%	10.86	11.18	702983	77571	10.81%
2025-07-29	11.22	11.29	0.03	0.27%	10.95	11.35	1143161	127474	17.57%
2025-07-28	11.23	11.26	-0.17	-1.49%	11.16	11.37	1021387	115020	15.70%
2025-07-25	11.85	11.43	-0.72	-5.93%	11.42	12.40	1933244	228590	29.72%
2025-07-24	11.92	12.15	0.71	6.21%	11.72	12.55	2982113	360118	45.84%
2025-07-23	10.95	11.44	1.04	10.00%	10.88	11.44	2094303	237242	32.19%
2025-07-22	10.74	10.40	-0.21	-1.98%	10.30	10.76	588603	61359	9.05%
2025-07-21	10.49	10.61	0.13	1.24%	10.49	10.63	475513	50263	7.31%
2025-07-18	10.57	10.48	-0.10	-0.95%	10.41	10.60	444657	46565	6.83%
2025-07-17	10.55	10.58	0.05	0.47%	10.51	10.60	422761	44599	6.50%
2025-07-16	10.57	10.53	-0.09	-0.85%	10.46	10.68	494899	52280	7.61%
2025-07-15	10.96	10.62	-0.45	-4.07%	10.56	11.05	739543	79391	11.37%
2025-07-14	11.20	11.07	-0.02	-0.18%	11.05	11.27	697780	77740	10.73%
2025-07-11	10.93	11.09	0.13	1.19%	10.84	11.19	755973	83062	11.62%
2025-07-10	11.01	10.96	-0.14	-1.26%	10.90	11.25	703951	77463	10.82%
2025-07-09	11.10	11.10	-0.04	-0.36%	11.05	11.48	1026082	115071	15.77%
2025-07-08	11.40	11.14	-0.37	-3.21%	11.00	11.40	1154730	128368	17.75%
2025-07-07	10.75	11.51	0.68	6.28%	10.69	11.70	1555897	175268	23.92%
2025-07-04	10.90	10.83	-0.19	-1.72%	10.68	11.24	1081473	118391	16.62%
2025-07-03	11.33	11.02	-0.35	-3.08%	11.00	11.58	1426559	159282	21.93%
2025-07-02	10.68	11.37	0.59	5.47%	10.60	11.77	2089066	234429	32.11%
2025-07-01	10.54	10.78	0.33	3.16%	10.50	11.13	1603519	173496	24.65%
2025-06-30	10.16	10.45	0.31	3.06%	10.12	10.56	1173505	121744	18.04%
2025-06-27	10.05	10.14	0.08	0.80%	9.97	10.29	768657	78268	11.81%
2025-06-26	10.16	10.06	-0.10	-0.98%	9.98	10.32	878972	89238	13.51%
2025-06-25	10.29	10.16	-0.02	-0.20%	10.02	10.36	922462	93796	14.18%
2025-06-24	10.08	10.18	-0.06	-0.59%	10.08	10.30	1018842	103790	15.66%
2025-06-23	9.71	10.24	0.44	4.49%	9.71	10.28	1133236	113884	17.42%
2025-06-20	10.30	9.80	-0.78	-7.37%	9.79	10.35	1281748	128283	19.70%
2025-06-19	10.77	10.58	-0.70	-6.21%	10.25	11.00	1650161	173674	25.36%
2025-06-18	11.85	11.28	-0.55	-4.65%	11.23	11.90	1551968	177500	23.86%
2025-06-17	11.30	11.83	0.57	5.06%	11.12	11.84	2163813	251003	33.26%
2025-06-16	11.04	11.26	0.24	2.18%	10.98	11.38	1194530	134035	18.36%
2025-06-13	11.08	11.02	-0.38	-3.33%	11.01	11.48	1548209	172918	23.80%
2025-06-12	11.30	11.40	0.17	1.51%	10.95	11.60	2008531	227879	30.87%
2025-06-11	11.84	11.23	-0.84	-6.96%	11.21	12.16	2251688	259820	34.61%
2025-06-10	12.76	12.07	-1.02	-7.79%	11.78	13.13	2399867	299924	36.89%
2025-06-09	12.90	13.09	0.19	1.47%	12.44	13.30	2377821	305501	36.55%