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
2026-09-16	13.00	13.39	0.44	3.40%	12.88	13.40	698176	92574	10.58%
2026-09-15	12.99	12.95	-0.04	-0.31%	12.72	13.29	537077	69831	8.14%
2026-09-14	13.18	12.99	-0.19	-1.44%	12.92	13.25	379632	49426	5.75%
2026-09-11	13.33	13.18	-0.52	-3.80%	12.87	13.59	758864	99951	11.50%
2026-09-10	14.03	13.70	-0.33	-2.35%	13.64	14.23	710853	98048	10.77%
2026-09-09	14.44	14.03	-0.75	-5.07%	13.82	14.46	1045739	146798	15.84%
2026-09-08	14.10	14.78	0.78	5.57%	13.87	15.20	1466768	212276	22.22%
2026-09-07	13.90	14.00	-0.32	-2.23%	13.64	14.23	1021529	142627	15.48%
2026-09-04	13.99	14.32	0.25	1.78%	13.70	14.79	1596845	226463	24.19%
2026-09-03	13.49	14.07	0.80	6.03%	13.48	14.60	1856584	258931	28.13%
2026-09-02	12.11	13.27	1.21	10.03%	11.89	13.27	669696	85856	10.15%
2026-09-01	11.93	12.06	0.13	1.09%	11.88	12.11	216046	25979	3.27%
2026-08-31	11.82	11.93	-0.01	-0.08%	11.71	11.97	138020	16348	2.09%
2026-08-28	11.90	11.94	0.06	0.51%	11.81	12.00	176655	21072	2.68%
2026-08-27	11.65	11.88	0.14	1.19%	11.54	11.90	248048	29283	3.76%
2026-08-26	12.18	11.74	-0.08	-0.68%	11.61	12.31	307412	36475	4.66%
2026-08-25	11.41	11.82	0.38	3.32%	11.17	11.88	238147	27788	3.61%
2026-08-24	11.55	11.44	-0.15	-1.29%	11.27	11.68	186123	21309	2.82%
2026-08-21	11.31	11.59	0.28	2.48%	11.16	11.64	182032	20899	2.76%
2026-08-20	11.50	11.31	-0.08	-0.70%	11.28	11.54	147111	16744	2.23%
2026-08-19	11.85	11.39	-0.62	-5.16%	11.35	11.92	265329	30658	4.02%
2026-08-18	12.37	12.01	-0.32	-2.60%	11.94	12.37	217562	26262	3.30%
2026-08-17	12.21	12.33	0.17	1.40%	12.00	12.34	179608	21968	2.72%
2026-08-14	12.23	12.16	-0.07	-0.57%	11.98	12.28	193489	23447	2.93%
2026-08-13	12.51	12.23	-0.26	-2.08%	12.22	12.55	228492	28288	3.46%
2026-08-12	12.40	12.49	0.06	0.48%	12.36	12.53	187737	23392	2.85%
2026-08-11	12.60	12.43	-0.18	-1.43%	12.37	12.60	192526	23983	2.92%
2026-08-10	12.62	12.61	0.09	0.72%	12.38	12.65	238529	29866	3.62%
2026-08-07	12.62	12.52	-0.12	-0.95%	12.35	12.67	326705	40768	4.95%
2026-08-06	12.78	12.64	-0.23	-1.79%	12.50	12.90	459380	58154	6.96%
2026-08-05	12.67	12.87	0.09	0.70%	12.62	12.95	591783	75928	8.97%
2026-08-04	12.59	12.78	0.17	1.35%	12.22	12.80	810553	101859	12.29%
2026-08-03	12.20	12.61	0.69	5.79%	12.04	12.90	852604	106211	12.93%
2026-07-31	11.81	11.92	0.13	1.10%	11.81	12.09	246342	29563	3.73%
2026-07-30	11.93	11.79	-0.14	-1.17%	11.75	12.10	236974	28286	3.59%
2026-07-29	11.55	11.93	0.24	2.05%	11.45	12.05	326111	38418	4.94%
2026-07-28	11.58	11.69	0.06	0.52%	11.45	11.90	296618	34742	4.50%
2026-07-27	11.15	11.63	0.42	3.75%	11.07	11.64	220331	25344	3.34%
2026-07-24	11.41	11.21	-0.34	-2.94%	11.20	11.60	202442	22998	3.07%
2026-07-23	11.09	11.55	0.45	4.05%	11.06	11.58	311557	35531	4.72%
2026-07-22	11.09	11.10	-0.09	-0.80%	10.97	11.22	214082	23768	3.25%
2026-07-21	10.96	11.19	0.23	2.10%	10.48	11.20	322805	35287	4.89%
2026-07-20	11.20	10.96	-0.18	-1.62%	10.74	11.47	329380	36602	4.99%
2026-07-17	11.60	11.14	-0.52	-4.46%	11.03	11.70	264910	30024	4.02%
2026-07-16	11.51	11.66	-0.03	-0.26%	11.40	11.86	216306	25238	3.28%
2026-07-15	11.63	11.69	-0.11	-0.93%	11.59	12.02	260332	30711	3.95%
2026-07-14	11.71	11.80	0.06	0.51%	11.36	11.82	313275	36300	4.75%
2026-07-13	12.71	11.74	-0.85	-6.75%	11.70	12.92	381447	46238	5.78%
2026-07-10	12.17	12.59	0.42	3.45%	12.05	12.92	439669	55142	6.67%
2026-07-09	12.10	12.17	0.04	0.33%	11.65	12.22	308810	36964	4.68%
2026-07-08	12.47	12.13	-0.33	-2.65%	12.12	12.56	259526	31737	3.93%
2026-07-07	12.96	12.46	-0.59	-4.52%	12.40	13.12	316426	40117	4.80%
2026-07-06	13.75	13.05	-0.59	-4.33%	13.04	13.75	334695	44576	5.07%
2026-07-03	13.78	13.64	-0.10	-0.73%	13.52	13.90	331128	45349	5.02%
2026-07-02	13.88	13.74	-0.38	-2.69%	13.66	14.29	475604	66411	7.21%
2026-07-01	14.16	14.12	0.21	1.51%	13.87	14.36	623277	88086	9.45%
2026-06-30	14.11	13.91	-0.15	-1.07%	13.28	14.26	744337	102019	11.28%
2026-06-29	13.22	14.06	1.28	10.02%	13.17	14.06	269316	37348	4.08%
2026-06-26	13.27	12.78	-0.43	-3.26%	12.78	13.36	362232	46919	5.49%
2026-06-25	13.53	13.21	-0.36	-2.65%	13.12	13.75	436418	58140	6.62%
2026-06-24	14.38	13.57	-0.86	-5.96%	13.36	14.38	554909	75432	8.41%
2026-06-23	14.43	14.43	0.23	1.62%	14.32	15.30	598358	88153	9.07%
2026-06-22	14.44	14.20	-0.13	-0.91%	13.71	14.54	420220	58879	6.37%
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%