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
2025-09-16	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%
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%