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
2026-04-30	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%
2026-03-13	20.70	20.71	-0.38	-1.80%	20.39	21.48	643136	134890	9.88%
2026-03-12	21.25	21.09	-0.35	-1.63%	20.19	21.82	966793	201746	14.86%
2026-03-11	21.62	21.44	-0.41	-1.88%	21.43	21.80	620443	133922	9.54%
2026-03-10	21.36	21.85	0.51	2.39%	21.15	22.18	903797	195094	13.89%
2026-03-09	21.56	21.34	-0.64	-2.91%	21.20	21.98	708085	151786	10.88%
2026-03-06	22.00	21.98	-0.43	-1.92%	21.65	22.38	904770	198738	13.91%
2026-03-05	21.65	22.41	1.02	4.77%	21.21	22.65	1285456	284437	19.76%
2026-03-04	21.89	21.39	-1.36	-5.98%	20.48	22.18	1079896	231745	16.60%
2026-03-03	21.78	22.75	1.08	4.98%	21.15	23.30	1819004	406117	27.96%
2026-03-02	20.78	21.67	0.48	2.27%	20.70	21.90	1320639	283849	20.30%
2026-02-27	20.99	21.19	0.17	0.81%	20.80	21.29	581480	122617	8.94%
2026-02-26	20.92	21.02	0.03	0.14%	20.80	21.38	711470	150178	10.94%
2026-02-25	20.65	20.99	0.33	1.60%	20.43	21.06	685987	143214	10.54%
2026-02-24	20.20	20.66	0.74	3.71%	20.09	21.22	835080	173158	12.84%
2026-02-13	19.98	19.92	-0.26	-1.29%	19.76	20.15	511901	102070	7.87%
2026-02-12	20.20	20.18	0.02	0.10%	19.87	20.70	646301	131045	9.93%
2026-02-11	20.32	20.16	-0.14	-0.69%	20.11	20.83	625332	127719	9.61%
2026-02-10	21.09	20.30	-0.89	-4.20%	19.86	21.16	826563	168180	12.70%
2026-02-09	21.23	21.19	0.38	1.83%	21.02	21.77	989326	211367	15.21%
2026-02-06	20.58	20.81	-0.18	-0.86%	20.51	21.87	987649	209424	15.18%
2026-02-05	20.46	20.99	-0.12	-0.57%	20.35	21.44	925681	195001	14.23%
2026-02-04	20.37	21.11	0.42	2.03%	20.32	21.98	1274296	270339	19.59%
2026-02-03	19.96	20.69	0.84	4.23%	19.86	20.69	984264	200991	15.13%
2026-02-02	19.53	19.85	0.17	0.86%	19.45	20.44	773788	155793	11.89%
2026-01-30	20.00	19.68	-0.48	-2.38%	19.42	20.50	812970	160724	12.50%
2026-01-29	20.74	20.16	-0.57	-2.75%	20.06	21.07	877214	180126	13.48%
2026-01-28	21.60	20.73	-0.87	-4.03%	20.45	21.78	833849	173548	12.82%
2026-01-27	21.81	21.60	-0.41	-1.86%	21.17	22.11	841171	181154	12.93%
2026-01-26	23.66	22.01	-1.43	-6.10%	21.90	23.80	1236726	279882	19.01%