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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.21 | 12.38 | 12.09 | 12.38 | +2.65% | 0.26 | 0.52% |
| 2026-03-23 | 12.80 | 12.80 | 12.00 | 12.06 | -4.21% | 0.31 | 0.61% |
| 2026-03-20 | 12.93 | 12.97 | 12.55 | 12.59 | -3.00% | 0.25 | 0.47% |
| 2026-03-19 | 13.03 | 13.36 | 12.63 | 12.98 | -0.76% | 0.39 | 0.73% |
| 2026-03-18 | 13.15 | 13.19 | 13.02 | 13.08 | -0.53% | 0.15 | 0.27% |
| 2026-03-17 | 13.20 | 13.30 | 13.14 | 13.15 | -0.38% | 0.22 | 0.41% |
| 2026-03-16 | 13.17 | 13.26 | 13.02 | 13.20 | +1.23% | 0.29 | 0.53% |
| 2026-03-13 | 13.10 | 13.16 | 12.99 | 13.04 | -0.23% | 0.20 | 0.36% |
| 2026-03-12 | 13.03 | 13.12 | 13.02 | 13.07 | +0.23% | 0.20 | 0.36% |
| 2026-03-11 | 13.09 | 13.12 | 12.97 | 13.04 | -0.31% | 0.19 | 0.35% |
| 2026-03-10 | 12.96 | 13.10 | 12.86 | 13.08 | +1.79% | 0.30 | 0.56% |
| 2026-03-09 | 12.86 | 13.05 | 12.75 | 12.85 | -0.77% | 0.32 | 0.60% |
| 2026-03-06 | 12.85 | 12.99 | 12.84 | 12.95 | +0.54% | 0.27 | 0.50% |
| 2026-03-05 | 13.04 | 13.10 | 12.85 | 12.88 | -0.92% | 0.27 | 0.51% |
| 2026-03-04 | 13.10 | 13.23 | 12.99 | 13.00 | -1.52% | 0.25 | 0.46% |
| 2026-03-03 | 13.16 | 13.29 | 13.07 | 13.20 | +0.38% | 0.33 | 0.61% |
| 2026-03-02 | 13.30 | 13.32 | 13.07 | 13.15 | -2.01% | 0.42 | 0.77% |
| 2026-02-27 | 13.49 | 13.49 | 13.36 | 13.42 | -0.30% | 0.30 | 0.54% |
| 2026-02-26 | 13.54 | 13.59 | 13.45 | 13.46 | -0.59% | 0.28 | 0.51% |
| 2026-02-25 | 13.48 | 13.60 | 13.43 | 13.54 | +0.67% | 0.32 | 0.57% |