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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.60 | 13.89 | 13.52 | 13.86 | +1.76% | 1.11 | 1.96% |
| 2025-08-19 | 13.60 | 13.65 | 13.56 | 13.62 | +0.15% | 0.47 | 0.84% |
| 2025-08-18 | 13.53 | 13.61 | 13.50 | 13.60 | +0.52% | 0.40 | 0.72% |
| 2025-08-15 | 13.51 | 13.55 | 13.45 | 13.53 | +0.07% | 0.44 | 0.80% |
| 2025-08-14 | 13.67 | 13.70 | 13.51 | 13.52 | -1.24% | 0.45 | 0.80% |
| 2025-08-13 | 13.73 | 13.78 | 13.65 | 13.69 | -0.15% | 0.40 | 0.71% |
| 2025-08-12 | 13.74 | 13.80 | 13.65 | 13.71 | -0.22% | 0.34 | 0.60% |
| 2025-08-11 | 13.66 | 13.74 | 13.61 | 13.74 | +0.88% | 0.42 | 0.74% |
| 2025-08-08 | 13.72 | 13.74 | 13.57 | 13.62 | -0.87% | 0.36 | 0.65% |
| 2025-08-07 | 13.75 | 13.80 | 13.67 | 13.74 | -0.07% | 0.39 | 0.69% |
| 2025-08-06 | 13.72 | 13.83 | 13.63 | 13.75 | -0.29% | 0.43 | 0.77% |
| 2025-08-05 | 13.62 | 14.11 | 13.62 | 13.79 | +1.40% | 0.83 | 1.46% |
| 2025-08-04 | 13.51 | 13.61 | 13.36 | 13.60 | +0.44% | 0.26 | 0.48% |
| 2025-08-01 | 13.49 | 13.58 | 13.47 | 13.54 | +0.30% | 0.24 | 0.42% |
| 2025-07-31 | 13.85 | 13.85 | 13.48 | 13.50 | -2.17% | 0.58 | 1.03% |
| 2025-07-30 | 13.72 | 13.90 | 13.62 | 13.80 | +0.66% | 0.70 | 1.24% |
| 2025-07-29 | 13.81 | 14.00 | 13.61 | 13.71 | -0.65% | 0.56 | 0.98% |
| 2025-07-28 | 13.80 | 13.85 | 13.70 | 13.80 | 0.00% | 0.38 | 0.67% |
| 2025-07-25 | 13.80 | 13.84 | 13.72 | 13.80 | 0.00% | 0.43 | 0.76% |
| 2025-07-24 | 13.61 | 13.80 | 13.54 | 13.80 | +1.40% | 0.60 | 1.06% |