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
2026-05-07	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%
2026-04-02	12.54	12.44	-0.10	-0.80%	12.33	12.57	13516	1684	0.33%
2026-04-01	12.56	12.54	0.08	0.64%	12.39	12.60	11079	1383	0.27%
2026-03-31	12.60	12.46	-0.08	-0.64%	12.45	12.73	13749	1728	0.33%
2026-03-30	12.40	12.54	0.02	0.16%	12.40	12.60	10700	1339	0.26%
2026-03-27	12.12	12.52	0.17	1.38%	12.12	12.55	14162	1764	0.34%
2026-03-26	12.47	12.35	-0.11	-0.88%	12.30	12.59	12615	1568	0.31%
2026-03-25	12.50	12.46	0.08	0.65%	12.31	12.50	15105	1877	0.37%
2026-03-24	12.21	12.38	0.32	2.65%	12.09	12.38	21423	2628	0.52%
2026-03-23	12.80	12.06	-0.53	-4.21%	12.00	12.80	25355	3121	0.61%
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%