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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.05 | 14.27 | 12.97 | 13.57 | +3.98% | 1.53 | 2.70% |
| 2025-10-22 | 12.96 | 13.13 | 12.93 | 13.05 | +0.62% | 0.28 | 0.52% |
| 2025-10-21 | 12.86 | 12.97 | 12.82 | 12.97 | +0.93% | 0.18 | 0.34% |
| 2025-10-20 | 12.85 | 12.89 | 12.76 | 12.85 | +0.47% | 0.16 | 0.30% |
| 2025-10-17 | 12.93 | 13.01 | 12.79 | 12.79 | -1.16% | 0.20 | 0.37% |
| 2025-10-16 | 13.00 | 13.05 | 12.92 | 12.94 | -0.77% | 0.20 | 0.37% |
| 2025-10-15 | 13.06 | 13.12 | 12.96 | 13.04 | +0.08% | 0.24 | 0.45% |
| 2025-10-14 | 12.92 | 13.10 | 12.92 | 13.03 | +0.85% | 0.26 | 0.48% |
| 2025-10-13 | 12.75 | 12.96 | 12.74 | 12.92 | -1.22% | 0.22 | 0.41% |
| 2025-10-10 | 13.00 | 13.12 | 12.93 | 13.08 | +1.00% | 0.25 | 0.46% |
| 2025-10-09 | 13.05 | 13.08 | 12.88 | 12.95 | -0.69% | 0.24 | 0.46% |
| 2025-09-30 | 13.04 | 13.08 | 12.93 | 13.04 | +0.46% | 0.14 | 0.27% |
| 2025-09-29 | 13.05 | 13.06 | 12.80 | 12.98 | -0.31% | 0.19 | 0.36% |
| 2025-09-26 | 12.91 | 13.08 | 12.86 | 13.02 | +0.46% | 0.16 | 0.29% |
| 2025-09-25 | 13.15 | 13.19 | 12.94 | 12.96 | -1.44% | 0.22 | 0.40% |
| 2025-09-24 | 12.86 | 13.23 | 12.79 | 13.15 | +2.26% | 0.32 | 0.58% |
| 2025-09-23 | 13.16 | 13.18 | 12.71 | 12.86 | -2.13% | 0.38 | 0.72% |
| 2025-09-22 | 13.35 | 13.36 | 13.14 | 13.14 | -1.43% | 0.29 | 0.52% |
| 2025-09-19 | 13.21 | 13.33 | 13.21 | 13.33 | +0.38% | 0.24 | 0.45% |
| 2025-09-18 | 13.41 | 13.44 | 13.21 | 13.28 | -1.19% | 0.50 | 0.91% |