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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.74 | 13.78 | 13.58 | 13.61 | -0.58% | 0.40 | 0.70% |
| 2025-07-22 | 13.67 | 13.73 | 13.58 | 13.69 | +0.15% | 0.34 | 0.61% |
| 2025-07-21 | 13.61 | 13.69 | 13.54 | 13.67 | +0.51% | 0.35 | 0.62% |
| 2025-07-18 | 13.57 | 13.63 | 13.55 | 13.60 | 0.00% | 0.28 | 0.49% |
| 2025-07-17 | 13.61 | 13.76 | 13.54 | 13.60 | 0.00% | 0.39 | 0.69% |
| 2025-07-16 | 13.56 | 13.74 | 13.52 | 13.60 | +0.29% | 0.28 | 0.51% |
| 2025-07-15 | 13.68 | 13.74 | 13.45 | 13.56 | -1.53% | 0.42 | 0.75% |
| 2025-07-14 | 13.50 | 13.80 | 13.29 | 13.77 | -0.51% | 0.58 | 1.03% |
| 2025-07-11 | 13.87 | 13.90 | 13.70 | 13.84 | -0.43% | 0.52 | 0.92% |
| 2025-07-10 | 13.85 | 13.96 | 13.81 | 13.90 | -0.57% | 0.54 | 0.94% |
| 2025-07-09 | 14.02 | 14.30 | 13.85 | 13.98 | +0.22% | 0.87 | 1.50% |
| 2025-07-08 | 13.75 | 14.12 | 13.75 | 13.95 | +0.50% | 0.84 | 1.44% |
| 2025-07-07 | 13.85 | 14.49 | 13.84 | 13.88 | +2.17% | 1.05 | 1.79% |
| 2025-07-04 | 13.75 | 13.75 | 13.58 | 13.59 | -1.21% | 0.43 | 0.74% |
| 2025-07-03 | 13.75 | 13.83 | 13.67 | 13.75 | -0.36% | 0.41 | 0.72% |
| 2025-07-02 | 13.83 | 13.95 | 13.73 | 13.80 | -0.21% | 0.52 | 0.90% |
| 2025-07-01 | 13.70 | 13.90 | 13.64 | 13.83 | +0.86% | 0.55 | 0.95% |
| 2025-06-30 | 13.66 | 13.76 | 13.57 | 13.71 | +0.22% | 0.40 | 0.70% |
| 2025-06-27 | 13.83 | 13.83 | 13.66 | 13.68 | -0.64% | 0.43 | 0.74% |
| 2025-06-26 | 13.62 | 13.92 | 13.59 | 13.77 | +0.65% | 0.73 | 1.27% |