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
2026-03-20	12.93	12.59	-0.39	-3.00%	12.55	12.97	19238	2455	0.47%
2026-03-19	13.03	12.98	-0.10	-0.76%	12.63	13.36	30109	3922	0.73%
2026-03-18	13.15	13.08	-0.07	-0.53%	13.02	13.19	11155	1457	0.27%
2026-03-17	13.20	13.15	-0.05	-0.38%	13.14	13.30	16882	2234	0.41%
2026-03-16	13.17	13.20	0.16	1.23%	13.02	13.26	22013	2904	0.53%
2026-03-13	13.10	13.04	-0.03	-0.23%	12.99	13.16	14971	1960	0.36%
2026-03-12	13.03	13.07	0.03	0.23%	13.02	13.12	14945	1954	0.36%
2026-03-11	13.09	13.04	-0.04	-0.31%	12.97	13.12	14463	1884	0.35%
2026-03-10	12.96	13.08	0.23	1.79%	12.86	13.10	23233	3019	0.56%
2026-03-09	12.86	12.85	-0.10	-0.77%	12.75	13.05	24655	3168	0.60%
2026-03-06	12.85	12.95	0.07	0.54%	12.84	12.99	20809	2686	0.50%
2026-03-05	13.04	12.88	-0.12	-0.92%	12.85	13.10	21139	2742	0.51%
2026-03-04	13.10	13.00	-0.20	-1.52%	12.99	13.23	19028	2488	0.46%
2026-03-03	13.16	13.20	0.05	0.38%	13.07	13.29	25151	3319	0.61%
2026-03-02	13.30	13.15	-0.27	-2.01%	13.07	13.32	31737	4187	0.77%
2026-02-27	13.49	13.42	-0.04	-0.30%	13.36	13.49	22329	2990	0.54%
2026-02-26	13.54	13.46	-0.08	-0.59%	13.45	13.59	20909	2818	0.51%
2026-02-25	13.48	13.54	0.09	0.67%	13.43	13.60	23618	3199	0.57%
2026-02-24	13.60	13.45	0.00	0.00%	13.33	13.60	22738	3054	0.55%
2026-02-13	13.42	13.45	0.03	0.22%	13.39	13.74	30716	4164	0.74%
2026-02-12	13.63	13.42	-0.16	-1.18%	13.41	13.70	29946	4046	0.73%
2026-02-11	13.57	13.58	-0.05	-0.37%	13.56	13.67	23466	3193	0.57%
2026-02-10	13.66	13.63	-0.08	-0.58%	13.55	13.72	31186	4259	0.76%
2026-02-09	13.56	13.71	0.00	0.00%	13.51	13.72	42985	5855	1.04%
2026-02-06	13.70	13.71	0.17	1.26%	13.47	13.90	68932	9430	1.67%
2026-02-05	13.47	13.54	0.07	0.52%	13.41	13.69	39459	5349	0.96%
2026-02-04	13.41	13.47	0.06	0.45%	13.31	13.51	26409	3552	0.64%
2026-02-03	13.43	13.41	-0.03	-0.22%	13.25	13.55	31008	4141	0.75%
2026-02-02	13.44	13.44	0.18	1.36%	13.35	13.75	52928	7174	1.28%
2026-01-30	13.36	13.26	-0.18	-1.34%	13.23	13.59	28186	3768	0.68%
2026-01-29	13.21	13.44	0.22	1.66%	13.07	13.50	34127	4549	0.83%
2026-01-28	13.23	13.22	-0.03	-0.23%	13.19	13.38	21572	2859	0.52%
2026-01-27	13.48	13.25	-0.23	-1.71%	13.10	13.49	32212	4268	0.78%
2026-01-26	13.77	13.48	-0.30	-2.18%	13.43	13.77	43740	5919	1.06%
2026-01-23	13.76	13.78	0.03	0.22%	13.66	13.80	33635	4619	0.81%
2026-01-22	13.62	13.75	0.14	1.03%	13.54	13.78	46826	6406	1.13%
2026-01-21	13.71	13.61	-0.10	-0.73%	13.52	13.72	30033	4085	0.73%
2026-01-20	13.59	13.71	0.12	0.88%	13.54	13.74	40012	5461	0.97%
2026-01-19	13.50	13.59	0.08	0.59%	13.45	13.62	30596	4152	0.74%
2026-01-16	13.46	13.51	0.05	0.37%	13.37	13.54	29336	3943	0.71%
2026-01-15	13.50	13.46	-0.12	-0.88%	13.45	13.62	37925	5123	0.92%
2026-01-14	13.68	13.58	-0.14	-1.02%	13.47	13.78	65235	8894	1.58%
2026-01-13	13.88	13.72	-0.19	-1.37%	13.71	14.11	58871	8167	1.43%
2026-01-12	13.76	13.91	0.15	1.09%	13.61	14.05	82670	11432	2.00%
2026-01-09	13.77	13.76	-0.05	-0.36%	13.65	13.86	61054	8382	1.48%
2026-01-08	13.57	13.81	0.24	1.77%	13.47	13.97	66899	9153	1.62%
2026-01-07	13.63	13.57	-0.05	-0.37%	13.46	13.64	41722	5646	1.01%
2026-01-06	13.44	13.62	0.16	1.19%	13.39	13.66	57745	7805	1.40%
2026-01-05	13.43	13.46	0.03	0.22%	13.42	13.51	42605	5732	1.03%
2025-12-31	13.45	13.43	-0.04	-0.30%	13.36	13.50	44089	5915	1.07%
2025-12-30	13.77	13.47	-0.30	-2.18%	13.46	13.79	54310	7363	1.32%
2025-12-29	14.16	13.77	-0.37	-2.62%	13.75	14.17	73428	10187	1.78%
2025-12-26	14.21	14.14	-0.15	-1.05%	14.06	14.37	80995	11480	1.96%
2025-12-25	14.41	14.29	-0.20	-1.38%	14.10	14.48	76690	10916	1.86%
2025-12-24	14.59	14.49	0.00	0.00%	14.39	14.85	74348	10811	1.80%
2025-12-23	14.94	14.49	-0.46	-3.08%	14.37	15.04	87633	12760	2.12%
2025-12-22	15.12	14.95	-0.17	-1.12%	14.87	15.27	81194	12176	1.97%
2025-12-19	15.00	15.12	0.13	0.87%	14.78	15.24	96927	14614	2.35%
2025-12-18	14.40	14.99	0.49	3.38%	14.36	15.29	157816	23658	3.82%
2025-12-17	14.59	14.50	0.00	0.00%	14.16	14.69	103835	14993	2.51%
2025-12-16	14.32	14.50	0.15	1.05%	14.29	15.10	129988	19075	3.15%
2025-12-15	14.00	14.35	0.34	2.43%	13.89	14.55	119557	17112	2.90%
2025-12-12	14.13	14.01	-0.10	-0.71%	13.98	15.13	136246	19472	3.30%