香飘飘 sh.603711
14.90
+0.61%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.80 | 15.00 | 14.72 | 14.90 | +0.61% | 0.72 | 1.18% |
| 2026-05-22 | 15.01 | 15.17 | 14.70 | 14.81 | -1.33% | 0.99 | 1.61% |
| 2026-05-21 | 15.33 | 15.66 | 14.97 | 15.01 | -3.72% | 1.33 | 2.11% |
| 2026-05-20 | 15.15 | 15.63 | 15.14 | 15.59 | +2.03% | 1.25 | 1.95% |
| 2026-05-19 | 15.10 | 15.40 | 15.01 | 15.28 | +1.33% | 0.83 | 1.33% |
| 2026-05-18 | 15.04 | 15.08 | 14.68 | 15.08 | +0.47% | 0.91 | 1.48% |
| 2026-05-15 | 14.81 | 15.34 | 14.81 | 15.01 | +0.67% | 1.12 | 1.81% |
| 2026-05-14 | 14.80 | 15.00 | 14.68 | 14.91 | +0.68% | 1.06 | 1.74% |
| 2026-05-13 | 14.58 | 14.97 | 14.58 | 14.81 | +0.61% | 1.14 | 1.86% |
| 2026-05-12 | 14.61 | 14.98 | 14.50 | 14.72 | +0.68% | 1.06 | 1.74% |
| 2026-05-11 | 14.25 | 14.69 | 14.14 | 14.62 | +2.45% | 1.51 | 2.52% |
| 2026-05-08 | 14.15 | 14.47 | 14.01 | 14.27 | +0.99% | 1.22 | 2.08% |
| 2026-05-07 | 14.41 | 14.85 | 14.03 | 14.13 | -2.15% | 1.94 | 3.29% |
| 2026-05-06 | 14.28 | 14.76 | 13.93 | 14.44 | +1.12% | 3.59 | 6.00% |
| 2026-04-30 | 14.11 | 14.28 | 13.70 | 14.28 | +10.02% | 1.99 | 3.40% |
| 2026-04-29 | 12.50 | 13.10 | 12.41 | 12.98 | +3.76% | 0.60 | 1.12% |
| 2026-04-28 | 12.43 | 12.58 | 12.43 | 12.51 | +0.16% | 0.17 | 0.33% |
| 2026-04-27 | 12.37 | 12.52 | 12.29 | 12.49 | +1.13% | 0.22 | 0.42% |
| 2026-04-24 | 12.32 | 12.37 | 12.21 | 12.35 | -0.24% | 0.16 | 0.31% |
| 2026-04-23 | 12.30 | 12.47 | 12.22 | 12.38 | 0.00% | 0.16 | 0.32% |