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
2025-08-01	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%
2025-07-24	13.61	13.80	0.19	1.40%	13.54	13.80	43904	6032	1.06%
2025-07-23	13.74	13.61	-0.08	-0.58%	13.58	13.78	28851	3950	0.70%
2025-07-22	13.67	13.69	0.02	0.15%	13.58	13.73	25158	3435	0.61%
2025-07-21	13.61	13.67	0.07	0.51%	13.54	13.69	25725	3505	0.62%
2025-07-18	13.57	13.60	0.00	0.00%	13.55	13.63	20256	2751	0.49%
2025-07-17	13.61	13.60	0.00	0.00%	13.54	13.76	28362	3866	0.69%
2025-07-16	13.56	13.60	0.04	0.29%	13.52	13.74	20860	2840	0.51%
2025-07-15	13.68	13.56	-0.21	-1.53%	13.45	13.74	30802	4173	0.75%
2025-07-14	13.50	13.77	-0.07	-0.51%	13.29	13.80	42328	5766	1.03%
2025-07-11	13.87	13.84	-0.06	-0.43%	13.70	13.90	37891	5231	0.92%
2025-07-10	13.85	13.90	-0.08	-0.57%	13.81	13.96	38656	5368	0.94%
2025-07-09	14.02	13.98	0.03	0.22%	13.85	14.30	61926	8671	1.50%
2025-07-08	14.00	14.20	0.07	0.50%	14.00	14.37	59535	8444	1.44%
2025-07-07	14.10	14.13	0.30	2.17%	14.09	14.75	73702	10488	1.79%
2025-07-04	14.00	13.83	-0.17	-1.21%	13.82	14.00	30737	4270	0.74%
2025-07-03	14.00	14.00	-0.05	-0.36%	13.91	14.08	29679	4141	0.72%
2025-07-02	14.08	14.05	-0.03	-0.21%	13.98	14.20	37262	5248	0.90%
2025-07-01	13.95	14.08	0.12	0.86%	13.88	14.15	39253	5500	0.95%
2025-06-30	13.90	13.96	0.03	0.22%	13.81	14.01	28723	4004	0.70%
2025-06-27	14.08	13.93	-0.09	-0.64%	13.90	14.08	30462	4253	0.74%
2025-06-26	13.86	14.02	0.09	0.65%	13.83	14.17	52320	7337	1.27%
2025-06-25	13.98	13.93	0.13	0.94%	13.80	14.04	43418	6036	1.05%
2025-06-24	13.58	13.80	0.19	1.40%	13.48	13.82	37336	5131	0.90%
2025-06-23	13.31	13.61	0.10	0.74%	13.22	13.61	30822	4152	0.75%
2025-06-20	13.52	13.51	-0.09	-0.66%	13.50	13.68	31370	4255	0.76%
2025-06-19	13.89	13.60	-0.27	-1.95%	13.53	13.95	42208	5778	1.02%
2025-06-18	14.01	13.87	-0.14	-1.00%	13.70	14.01	43498	6013	1.05%
2025-06-17	13.97	14.01	0.02	0.14%	13.80	14.13	45991	6429	1.11%
2025-06-16	13.71	13.99	0.19	1.38%	13.69	14.30	52566	7372	1.27%
2025-06-13	14.01	13.80	-0.31	-2.20%	13.68	14.06	54003	7477	1.31%
2025-06-12	14.23	14.11	-0.16	-1.12%	14.00	14.25	63886	9006	1.55%
2025-06-11	14.22	14.27	0.05	0.35%	14.18	14.35	60737	8664	1.47%
2025-06-10	14.28	14.22	-0.13	-0.91%	14.03	14.45	84695	12064	2.05%
2025-06-09	14.20	14.35	-0.05	-0.35%	14.20	14.43	93014	13334	2.25%
2025-06-06	14.75	14.40	-0.43	-2.90%	14.22	14.81	142068	20429	3.44%
2025-06-05	15.80	14.83	-0.19	-1.26%	14.74	15.96	305559	46677	7.40%
2025-06-04	13.63	15.02	1.37	10.04%	13.50	15.02	139192	20176	3.37%
2025-06-03	13.38	13.65	0.22	1.64%	13.33	13.75	56350	7650	1.37%
2025-05-30	13.83	13.43	-0.40	-2.89%	13.41	13.83	48962	6622	1.19%
2025-05-29	13.85	13.83	-0.23	-1.64%	13.59	13.95	95918	13179	2.32%
2025-05-28	13.64	14.06	0.43	3.15%	13.44	14.50	140154	19579	3.40%
2025-05-27	13.25	13.63	0.46	3.49%	13.24	13.93	118716	16235	2.88%
2025-05-26	12.90	13.17	0.21	1.62%	12.88	13.38	47665	6260	1.15%
2025-05-23	13.10	12.96	-0.16	-1.22%	12.95	13.40	51141	6696	1.24%
2025-05-22	13.41	13.12	-0.35	-2.60%	13.10	13.58	49059	6495	1.19%
2025-05-21	13.56	13.47	-0.10	-0.74%	13.40	13.80	37448	5065	0.91%
2025-05-20	13.39	13.57	0.20	1.50%	13.33	13.74	55028	7470	1.33%
2025-05-19	13.10	13.37	0.27	2.06%	13.03	13.38	45479	6018	1.10%
2025-05-16	13.14	13.10	-0.03	-0.23%	12.97	13.14	28307	3695	0.69%
2025-05-15	13.11	13.13	0.02	0.15%	13.03	13.21	36943	4854	0.90%
2025-05-14	13.11	13.11	0.00	0.00%	13.00	13.17	30555	3995	0.74%
2025-05-13	13.25	13.11	-0.01	-0.08%	13.07	13.28	33079	4350	0.80%
2025-05-12	13.11	13.12	0.03	0.23%	13.02	13.16	32304	4225	0.78%
2025-05-09	13.18	13.09	-0.12	-0.91%	13.01	13.26	31499	4128	0.76%
2025-05-08	13.06	13.21	0.15	1.15%	12.96	13.23	44670	5887	1.08%
2025-05-07	13.16	13.06	0.05	0.38%	12.97	13.32	47171	6193	1.14%
2025-05-06	12.83	13.01	0.20	1.56%	12.83	13.03	47886	6201	1.16%
2025-04-30	12.93	12.81	-0.05	-0.39%	12.71	13.06	43269	5578	1.05%
2025-04-29	12.79	12.86	0.08	0.63%	12.65	13.00	48404	6227	1.17%
2025-04-28	13.71	12.78	-1.24	-8.84%	12.68	13.73	128462	16553	3.11%
2025-04-25	13.90	14.02	0.00	0.00%	13.90	14.28	39001	5503	0.95%
2025-04-24	14.01	14.02	-0.02	-0.14%	13.90	14.45	55892	7899	1.35%