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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.40 | 15.29 | 14.36 | 14.99 | +3.38% | 2.37 | 3.82% |
| 2025-12-17 | 14.59 | 14.69 | 14.16 | 14.50 | 0.00% | 1.50 | 2.51% |
| 2025-12-16 | 14.32 | 15.10 | 14.29 | 14.50 | +1.05% | 1.91 | 3.15% |
| 2025-12-15 | 14.00 | 14.55 | 13.89 | 14.35 | +2.43% | 1.71 | 2.90% |
| 2025-12-12 | 14.13 | 15.13 | 13.98 | 14.01 | -0.71% | 1.95 | 3.30% |
| 2025-12-11 | 15.11 | 15.17 | 14.11 | 14.11 | -6.62% | 2.56 | 4.28% |
| 2025-12-10 | 15.28 | 15.65 | 15.02 | 15.11 | -2.89% | 2.88 | 4.55% |
| 2025-12-09 | 14.80 | 16.13 | 14.43 | 15.56 | +4.01% | 4.62 | 7.32% |
| 2025-12-08 | 15.41 | 15.44 | 14.87 | 14.96 | -2.92% | 2.80 | 4.52% |
| 2025-12-05 | 14.90 | 15.61 | 14.60 | 15.41 | +0.20% | 4.59 | 7.38% |
| 2025-12-04 | 16.68 | 17.30 | 15.12 | 15.38 | -2.23% | 7.16 | 10.55% |
| 2025-12-03 | 14.30 | 15.73 | 14.10 | 15.73 | +10.00% | 2.59 | 4.15% |
| 2025-12-02 | 14.34 | 14.50 | 14.23 | 14.30 | -0.49% | 0.83 | 1.41% |
| 2025-12-01 | 14.08 | 14.74 | 14.02 | 14.37 | +1.63% | 1.21 | 2.02% |
| 2025-11-28 | 13.89 | 14.39 | 13.83 | 14.14 | +1.65% | 1.16 | 1.98% |
| 2025-11-27 | 13.80 | 14.27 | 13.72 | 13.91 | +0.94% | 0.61 | 1.06% |
| 2025-11-26 | 14.00 | 14.17 | 13.76 | 13.78 | -1.64% | 0.48 | 0.83% |
| 2025-11-25 | 14.02 | 14.13 | 13.79 | 14.01 | +0.29% | 0.56 | 0.97% |
| 2025-11-24 | 13.85 | 14.23 | 13.44 | 13.97 | +3.40% | 0.91 | 1.59% |
| 2025-11-21 | 13.79 | 14.10 | 13.50 | 13.51 | -2.74% | 0.70 | 1.23% |