香飘飘 (603711) - 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	12.97	13.17	0.06	0.46%	12.93	13.19	27805	3649	0.67%
2025-10-30	13.20	13.11	-0.08	-0.61%	13.10	13.30	27389	3613	0.66%
2025-10-29	13.30	13.19	-0.09	-0.68%	13.10	13.41	27059	3562	0.66%
2025-10-28	13.42	13.28	-0.12	-0.90%	13.25	13.60	37933	5061	0.92%
2025-10-27	13.59	13.40	-0.09	-0.67%	13.31	13.68	60343	8153	1.46%
2025-10-24	13.40	13.49	-0.08	-0.59%	13.40	13.79	69285	9381	1.68%
2025-10-23	13.05	13.57	0.52	3.98%	12.97	14.27	111348	15295	2.70%
2025-10-22	12.96	13.05	0.08	0.62%	12.93	13.13	21523	2809	0.52%
2025-10-21	12.86	12.97	0.12	0.93%	12.82	12.97	14039	1813	0.34%
2025-10-20	12.85	12.85	0.06	0.47%	12.76	12.89	12390	1586	0.30%
2025-10-17	12.93	12.79	-0.15	-1.16%	12.79	13.01	15234	1963	0.37%
2025-10-16	13.00	12.94	-0.10	-0.77%	12.92	13.05	15218	1975	0.37%
2025-10-15	13.06	13.04	0.01	0.08%	12.96	13.12	18554	2419	0.45%
2025-10-14	12.92	13.03	0.11	0.85%	12.92	13.10	19909	2587	0.48%
2025-10-13	12.75	12.92	-0.16	-1.22%	12.74	12.96	16896	2177	0.41%
2025-10-10	13.00	13.08	0.13	1.00%	12.93	13.12	18916	2470	0.46%
2025-10-09	13.05	12.95	-0.09	-0.69%	12.88	13.08	18922	2446	0.46%
2025-09-30	13.04	13.04	0.06	0.46%	12.93	13.08	10966	1427	0.27%
2025-09-29	13.05	12.98	-0.04	-0.31%	12.80	13.06	14731	1904	0.36%
2025-09-26	12.91	13.02	0.06	0.46%	12.86	13.08	12101	1573	0.29%
2025-09-25	13.15	12.96	-0.19	-1.44%	12.94	13.19	16516	2152	0.40%
2025-09-24	12.86	13.15	0.29	2.26%	12.79	13.23	24151	3151	0.58%
2025-09-23	13.16	12.86	-0.28	-2.13%	12.71	13.18	29843	3835	0.72%
2025-09-22	13.35	13.14	-0.19	-1.43%	13.14	13.36	21667	2860	0.52%
2025-09-19	13.21	13.33	0.05	0.38%	13.21	13.33	18432	2443	0.45%
2025-09-18	13.41	13.28	-0.16	-1.19%	13.21	13.44	37740	5029	0.91%
2025-09-17	13.51	13.44	-0.10	-0.74%	13.42	13.54	25930	3492	0.63%
2025-09-16	13.50	13.54	0.02	0.15%	13.48	13.63	19497	2637	0.47%
2025-09-15	13.50	13.52	-0.01	-0.07%	13.40	13.62	23593	3190	0.57%
2025-09-12	13.72	13.53	-0.20	-1.46%	13.53	13.76	28983	3945	0.70%
2025-09-11	13.76	13.73	-0.03	-0.22%	13.57	13.80	33953	4640	0.82%
2025-09-10	13.65	13.76	0.08	0.58%	13.59	13.78	40223	5510	0.97%
2025-09-09	13.63	13.68	0.04	0.29%	13.55	13.74	34097	4648	0.83%
2025-09-08	13.50	13.64	0.09	0.66%	13.47	13.65	29095	3960	0.70%
2025-09-05	13.49	13.55	-0.04	-0.29%	13.23	13.57	40447	5422	0.98%
2025-09-04	13.25	13.59	0.35	2.64%	13.18	13.74	51275	6916	1.24%
2025-09-03	13.45	13.24	-0.25	-1.85%	13.22	13.63	30612	4083	0.74%
2025-09-02	13.57	13.49	-0.08	-0.59%	13.40	13.65	32375	4371	0.78%
2025-09-01	13.46	13.57	0.05	0.37%	13.37	13.64	31416	4249	0.76%
2025-08-29	13.61	13.52	-0.09	-0.66%	13.47	13.73	34767	4723	0.84%
2025-08-28	13.74	13.61	-0.16	-1.16%	13.20	13.84	66354	8965	1.61%
2025-08-27	13.91	13.77	-0.28	-1.99%	13.75	14.20	74793	10440	1.81%
2025-08-26	13.86	14.05	0.20	1.44%	13.78	14.07	82576	11527	2.00%
2025-08-25	13.82	13.85	0.05	0.36%	13.74	13.98	77503	10725	1.88%
2025-08-22	13.89	13.80	-0.09	-0.65%	13.72	13.91	41153	5667	1.00%
2025-08-21	13.87	13.89	0.03	0.22%	13.73	13.97	61999	8604	1.50%
2025-08-20	13.60	13.86	0.24	1.76%	13.52	13.89	80943	11143	1.96%
2025-08-19	13.60	13.62	0.02	0.15%	13.56	13.65	34615	4712	0.84%
2025-08-18	13.53	13.60	0.07	0.52%	13.50	13.61	29837	4048	0.72%
2025-08-15	13.51	13.53	0.01	0.07%	13.45	13.55	32869	4433	0.80%
2025-08-14	13.67	13.52	-0.17	-1.24%	13.51	13.70	33110	4500	0.80%
2025-08-13	13.73	13.69	-0.02	-0.15%	13.65	13.78	29356	4014	0.71%
2025-08-12	13.74	13.71	-0.03	-0.22%	13.65	13.80	24695	3390	0.60%
2025-08-11	13.66	13.74	0.12	0.88%	13.61	13.74	30564	4184	0.74%
2025-08-08	13.72	13.62	-0.12	-0.87%	13.57	13.74	26721	3641	0.65%
2025-08-07	13.75	13.74	-0.01	-0.07%	13.67	13.80	28333	3895	0.69%
2025-08-06	13.72	13.75	-0.04	-0.29%	13.63	13.83	31592	4328	0.77%
2025-08-05	13.62	13.79	0.19	1.40%	13.62	14.11	60094	8330	1.46%
2025-08-04	13.51	13.60	0.06	0.44%	13.36	13.61	19624	2649	0.48%
2025-08-01	13.49	13.54	0.04	0.30%	13.47	13.58	17514	2366	0.42%
2025-07-31	13.85	13.50	-0.30	-2.17%	13.48	13.85	42708	5812	1.03%
2025-07-30	13.72	13.80	0.09	0.66%	13.62	13.90	51107	7040	1.24%
2025-07-29	13.81	13.71	-0.09	-0.65%	13.61	14.00	40563	5574	0.98%
2025-07-28	13.80	13.80	0.00	0.00%	13.70	13.85	27504	3789	0.67%
2025-07-25	13.80	13.80	0.00	0.00%	13.72	13.84	31338	4318	0.76%