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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.48 | 14.48 | 13.85 | 13.89 | -3.88% | 1.23 | 2.11% |
| 2025-11-19 | 14.61 | 14.76 | 14.28 | 14.45 | -3.60% | 1.58 | 2.64% |
| 2025-11-18 | 14.40 | 15.11 | 14.20 | 14.99 | +3.59% | 1.73 | 2.86% |
| 2025-11-17 | 14.62 | 14.79 | 14.36 | 14.47 | +1.19% | 0.97 | 1.62% |
| 2025-11-14 | 14.22 | 14.88 | 14.16 | 14.30 | +0.07% | 1.39 | 2.33% |
| 2025-11-13 | 14.11 | 14.42 | 14.00 | 14.29 | +0.70% | 0.75 | 1.28% |
| 2025-11-12 | 14.33 | 14.40 | 14.13 | 14.19 | -0.98% | 0.65 | 1.10% |
| 2025-11-11 | 14.09 | 14.40 | 13.94 | 14.33 | +1.70% | 1.04 | 1.76% |
| 2025-11-10 | 13.90 | 14.24 | 13.82 | 14.09 | +1.37% | 0.98 | 1.68% |
| 2025-11-07 | 13.99 | 14.04 | 13.83 | 13.90 | -0.29% | 0.46 | 0.81% |
| 2025-11-06 | 13.93 | 14.02 | 13.74 | 13.94 | 0.00% | 0.73 | 1.27% |
| 2025-11-05 | 13.43 | 14.20 | 13.43 | 13.94 | +2.95% | 1.40 | 2.45% |
| 2025-11-04 | 13.25 | 14.10 | 13.14 | 13.54 | +2.11% | 1.05 | 1.86% |
| 2025-11-03 | 13.17 | 13.28 | 13.14 | 13.26 | +0.68% | 0.33 | 0.60% |
| 2025-10-31 | 12.97 | 13.19 | 12.93 | 13.17 | +0.46% | 0.36 | 0.67% |
| 2025-10-30 | 13.20 | 13.30 | 13.10 | 13.11 | -0.61% | 0.36 | 0.66% |
| 2025-10-29 | 13.30 | 13.41 | 13.10 | 13.19 | -0.68% | 0.36 | 0.66% |
| 2025-10-28 | 13.42 | 13.60 | 13.25 | 13.28 | -0.90% | 0.51 | 0.92% |
| 2025-10-27 | 13.59 | 13.68 | 13.31 | 13.40 | -0.67% | 0.82 | 1.46% |
| 2025-10-24 | 13.40 | 13.79 | 13.40 | 13.49 | -0.59% | 0.94 | 1.68% |