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
2026-07-10	11.29	11.34	-0.03	-0.26%	11.15	11.60	35846	4086	0.87%
2026-07-09	11.49	11.37	-0.11	-0.96%	11.25	11.56	33699	3823	0.82%
2026-07-08	11.47	11.48	-0.07	-0.61%	11.29	11.65	32415	3720	0.79%
2026-07-07	11.90	11.55	-0.24	-2.04%	11.49	11.90	27388	3177	0.66%
2026-07-06	11.90	11.79	0.04	0.34%	11.69	11.95	38738	4575	0.94%
2026-07-03	11.68	11.75	0.12	1.03%	11.63	11.95	38170	4491	0.92%
2026-07-02	11.50	11.63	0.08	0.69%	11.50	11.93	37021	4331	0.90%
2026-07-01	11.15	11.55	0.44	3.96%	11.00	11.74	42727	4888	1.03%
2026-06-30	11.44	11.11	-0.33	-2.88%	11.03	11.50	33546	3751	0.81%
2026-06-29	11.40	11.44	0.04	0.35%	10.95	11.51	46474	5246	1.13%
2026-06-26	11.79	11.40	-0.39	-3.31%	11.39	11.86	33849	3899	0.82%
2026-06-25	12.11	11.79	-0.53	-4.30%	11.79	12.36	41362	4955	1.00%
2026-06-24	12.30	12.32	-0.16	-1.28%	12.19	12.66	29213	3604	0.71%
2026-06-23	12.16	12.55	0.37	3.04%	12.08	12.82	33380	4185	0.81%
2026-06-22	12.30	12.18	-0.15	-1.22%	11.93	12.32	31526	3811	0.76%
2026-06-18	12.32	12.33	-0.08	-0.64%	12.18	12.45	34984	4304	0.85%
2026-06-17	12.75	12.41	-0.57	-4.39%	12.38	12.89	40893	5103	0.99%
2026-06-16	13.26	12.98	-0.28	-2.11%	12.87	13.45	27929	3636	0.68%
2026-06-15	13.07	13.26	0.13	0.99%	12.99	13.29	33631	4415	0.81%
2026-06-12	12.97	13.13	0.22	1.70%	12.77	13.18	36287	4715	0.88%
2026-06-11	13.03	12.91	-0.19	-1.45%	12.79	13.17	24677	3187	0.60%
2026-06-10	12.97	13.10	0.03	0.23%	12.85	13.18	36443	4751	0.88%
2026-06-09	12.81	13.07	0.28	2.19%	12.61	13.21	38263	4959	0.93%
2026-06-08	13.10	12.79	-0.62	-4.62%	12.60	13.31	50810	6566	1.23%
2026-06-05	13.58	13.41	-0.22	-1.61%	13.31	13.80	39787	5360	0.96%
2026-06-04	14.02	13.63	-0.43	-3.06%	13.50	14.14	46696	6404	1.13%
2026-06-03	14.30	14.06	-0.25	-1.75%	13.80	14.32	54885	7683	1.33%
2026-06-02	14.70	14.31	-0.44	-2.98%	14.19	14.79	55523	8007	1.34%
2026-06-01	14.57	14.75	0.14	0.96%	14.26	14.84	62101	9088	1.50%
2026-05-29	14.55	14.61	0.05	0.34%	14.04	14.85	52649	7661	1.28%
2026-05-28	14.53	14.56	-0.16	-1.09%	14.29	14.93	40175	5853	0.97%
2026-05-27	14.60	14.72	0.12	0.82%	14.46	14.80	51090	7498	1.24%
2026-05-26	14.81	14.60	-0.30	-2.01%	14.46	16.39	53397	7903	1.29%
2026-05-25	14.80	14.90	0.09	0.61%	14.72	15.00	48802	7249	1.18%
2026-05-22	15.01	14.81	-0.20	-1.33%	14.70	15.17	66606	9913	1.61%
2026-05-21	15.33	15.01	-0.58	-3.72%	14.97	15.66	87044	13293	2.11%
2026-05-20	15.15	15.59	0.31	2.03%	15.14	15.63	80391	12457	1.95%
2026-05-19	15.10	15.28	0.20	1.33%	15.01	15.40	54766	8325	1.33%
2026-05-18	15.04	15.08	0.07	0.47%	14.68	15.08	61089	9094	1.48%
2026-05-15	14.81	15.01	0.10	0.67%	14.81	15.34	74534	11232	1.81%
2026-05-14	14.80	14.91	0.10	0.68%	14.68	15.00	71685	10641	1.74%
2026-05-13	14.58	14.81	0.09	0.61%	14.58	14.97	76797	11404	1.86%
2026-05-12	14.61	14.72	0.10	0.68%	14.50	14.98	71695	10596	1.74%
2026-05-11	14.25	14.62	0.35	2.45%	14.14	14.69	104098	15090	2.52%
2026-05-08	14.15	14.27	0.14	0.99%	14.01	14.47	85685	12207	2.08%
2026-05-07	14.41	14.13	-0.31	-2.15%	14.03	14.85	135873	19389	3.29%
2026-05-06	14.28	14.44	0.16	1.12%	13.93	14.76	247785	35853	6.00%
2026-04-30	14.11	14.28	1.30	10.02%	13.70	14.28	140580	19860	3.40%
2026-04-29	12.50	12.98	0.47	3.76%	12.41	13.10	46228	5952	1.12%
2026-04-28	12.43	12.51	0.02	0.16%	12.43	12.58	13653	1707	0.33%
2026-04-27	12.37	12.49	0.14	1.13%	12.29	12.52	17354	2155	0.42%
2026-04-24	12.32	12.35	-0.03	-0.24%	12.21	12.37	12971	1593	0.31%
2026-04-23	12.30	12.38	0.00	0.00%	12.22	12.47	13334	1646	0.32%
2026-04-22	12.50	12.38	-0.11	-0.88%	12.36	12.50	11652	1444	0.28%
2026-04-21	12.71	12.49	-0.08	-0.64%	12.47	12.71	13847	1740	0.34%
2026-04-20	12.56	12.57	0.01	0.08%	12.48	12.61	11153	1400	0.27%
2026-04-17	12.57	12.56	-0.03	-0.24%	12.43	12.60	13277	1661	0.32%
2026-04-16	12.45	12.59	0.14	1.12%	12.38	12.61	15488	1939	0.38%
2026-04-15	12.52	12.45	-0.06	-0.48%	12.36	12.55	14439	1794	0.35%
2026-04-14	12.47	12.51	0.03	0.24%	12.40	12.60	15751	1965	0.38%
2026-04-13	12.81	12.48	0.03	0.24%	12.37	12.81	20289	2528	0.49%
2026-04-10	12.40	12.45	0.14	1.14%	12.33	12.60	18267	2284	0.44%
2026-04-09	12.51	12.31	-0.24	-1.91%	12.31	12.58	14279	1772	0.35%
2026-04-08	12.49	12.55	0.23	1.87%	12.41	12.57	13413	1679	0.32%
2026-04-07	12.22	12.32	0.16	1.32%	12.00	12.32	10919	1336	0.26%
2026-04-03	12.48	12.16	-0.28	-2.25%	12.15	12.50	11955	1463	0.29%