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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.50 | 13.62 | 13.45 | 13.59 | +0.59% | 0.42 | 0.74% |
| 2026-01-16 | 13.46 | 13.54 | 13.37 | 13.51 | +0.37% | 0.39 | 0.71% |
| 2026-01-15 | 13.50 | 13.62 | 13.45 | 13.46 | -0.88% | 0.51 | 0.92% |
| 2026-01-14 | 13.68 | 13.78 | 13.47 | 13.58 | -1.02% | 0.89 | 1.58% |
| 2026-01-13 | 13.88 | 14.11 | 13.71 | 13.72 | -1.37% | 0.82 | 1.43% |
| 2026-01-12 | 13.76 | 14.05 | 13.61 | 13.91 | +1.09% | 1.14 | 2.00% |
| 2026-01-09 | 13.77 | 13.86 | 13.65 | 13.76 | -0.36% | 0.84 | 1.48% |
| 2026-01-08 | 13.57 | 13.97 | 13.47 | 13.81 | +1.77% | 0.92 | 1.62% |
| 2026-01-07 | 13.63 | 13.64 | 13.46 | 13.57 | -0.37% | 0.56 | 1.01% |
| 2026-01-06 | 13.44 | 13.66 | 13.39 | 13.62 | +1.19% | 0.78 | 1.40% |
| 2026-01-05 | 13.43 | 13.51 | 13.42 | 13.46 | +0.22% | 0.57 | 1.03% |
| 2025-12-31 | 13.45 | 13.50 | 13.36 | 13.43 | -0.30% | 0.59 | 1.07% |
| 2025-12-30 | 13.77 | 13.79 | 13.46 | 13.47 | -2.18% | 0.74 | 1.32% |
| 2025-12-29 | 14.16 | 14.17 | 13.75 | 13.77 | -2.62% | 1.02 | 1.78% |
| 2025-12-26 | 14.21 | 14.37 | 14.06 | 14.14 | -1.05% | 1.15 | 1.96% |
| 2025-12-25 | 14.41 | 14.48 | 14.10 | 14.29 | -1.38% | 1.09 | 1.86% |
| 2025-12-24 | 14.59 | 14.85 | 14.39 | 14.49 | 0.00% | 1.08 | 1.80% |
| 2025-12-23 | 14.94 | 15.04 | 14.37 | 14.49 | -3.08% | 1.28 | 2.12% |
| 2025-12-22 | 15.12 | 15.27 | 14.87 | 14.95 | -1.12% | 1.22 | 1.97% |
| 2025-12-19 | 15.00 | 15.24 | 14.78 | 15.12 | +0.87% | 1.46 | 2.35% |