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
2025-10-31	11.25	11.06	-0.19	-1.69%	11.02	11.29	550038	61355	8.45%
2025-10-30	11.35	11.25	-0.19	-1.66%	11.21	11.43	656439	74127	10.09%
2025-10-29	11.32	11.44	0.16	1.42%	11.21	11.50	951135	108434	14.62%
2025-10-28	11.06	11.28	0.14	1.26%	11.05	11.58	993156	112422	15.26%
2025-10-27	10.90	11.14	0.24	2.20%	10.84	11.22	708936	78486	10.90%
2025-10-24	10.92	10.90	-0.18	-1.62%	10.78	11.04	517303	56216	7.95%
2025-10-23	10.70	11.08	0.28	2.59%	10.41	11.22	770284	83751	11.84%
2025-10-22	10.80	10.80	-0.04	-0.37%	10.75	10.96	358047	38855	5.50%
2025-10-21	10.75	10.84	0.01	0.09%	10.67	10.87	307842	33236	4.73%
2025-10-20	10.68	10.83	0.29	2.75%	10.60	10.91	379622	40848	5.83%
2025-10-17	10.95	10.54	-0.32	-2.95%	10.54	10.97	366741	39247	5.64%
2025-10-16	11.21	10.86	-0.46	-4.06%	10.83	11.22	558747	61401	8.59%
2025-10-15	11.37	11.32	-0.06	-0.53%	11.12	11.48	628965	70860	9.67%
2025-10-14	11.40	11.38	0.12	1.07%	11.18	11.79	1194572	137246	18.36%
2025-10-13	10.57	11.26	0.18	1.62%	10.51	11.30	716110	79737	11.01%
2025-10-10	11.28	11.08	-0.18	-1.60%	11.01	11.28	631599	70297	9.71%
2025-10-09	10.80	11.26	0.78	7.44%	10.80	11.27	1084318	120511	16.67%
2025-09-30	10.55	10.48	-0.02	-0.19%	10.45	10.58	225697	23719	3.47%
2025-09-29	10.42	10.50	-0.11	-1.04%	10.40	10.58	260186	27316	4.00%
2025-09-26	11.00	10.61	-0.45	-4.07%	10.60	11.03	439402	47262	6.75%
2025-09-25	10.89	11.06	0.29	2.69%	10.80	11.24	736441	81750	11.32%
2025-09-24	10.81	10.77	-0.13	-1.19%	10.65	10.82	364359	39066	5.60%
2025-09-23	10.66	10.90	0.28	2.64%	10.44	10.99	666345	71905	10.24%
2025-09-22	10.38	10.62	0.22	2.12%	10.32	10.62	250493	26266	3.85%
2025-09-19	10.50	10.40	-0.20	-1.89%	10.36	10.62	272086	28417	4.18%
2025-09-18	10.74	10.60	-0.14	-1.30%	10.51	10.89	381038	40898	5.86%
2025-09-17	10.90	10.74	-0.16	-1.47%	10.71	10.90	308475	33208	4.74%
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%