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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.51 | 13.54 | 13.42 | 13.44 | -0.74% | 0.35 | 0.63% |
| 2025-09-16 | 13.50 | 13.63 | 13.48 | 13.54 | +0.15% | 0.26 | 0.47% |
| 2025-09-15 | 13.50 | 13.62 | 13.40 | 13.52 | -0.07% | 0.32 | 0.57% |
| 2025-09-12 | 13.72 | 13.76 | 13.53 | 13.53 | -1.46% | 0.39 | 0.70% |
| 2025-09-11 | 13.76 | 13.80 | 13.57 | 13.73 | -0.22% | 0.46 | 0.82% |
| 2025-09-10 | 13.65 | 13.78 | 13.59 | 13.76 | +0.58% | 0.55 | 0.97% |
| 2025-09-09 | 13.63 | 13.74 | 13.55 | 13.68 | +0.29% | 0.46 | 0.83% |
| 2025-09-08 | 13.50 | 13.65 | 13.47 | 13.64 | +0.66% | 0.40 | 0.70% |
| 2025-09-05 | 13.49 | 13.57 | 13.23 | 13.55 | -0.29% | 0.54 | 0.98% |
| 2025-09-04 | 13.25 | 13.74 | 13.18 | 13.59 | +2.64% | 0.69 | 1.24% |
| 2025-09-03 | 13.45 | 13.63 | 13.22 | 13.24 | -1.85% | 0.41 | 0.74% |
| 2025-09-02 | 13.57 | 13.65 | 13.40 | 13.49 | -0.59% | 0.44 | 0.78% |
| 2025-09-01 | 13.46 | 13.64 | 13.37 | 13.57 | +0.37% | 0.42 | 0.76% |
| 2025-08-29 | 13.61 | 13.73 | 13.47 | 13.52 | -0.66% | 0.47 | 0.84% |
| 2025-08-28 | 13.74 | 13.84 | 13.20 | 13.61 | -1.16% | 0.90 | 1.61% |
| 2025-08-27 | 13.91 | 14.20 | 13.75 | 13.77 | -1.99% | 1.04 | 1.81% |
| 2025-08-26 | 13.86 | 14.07 | 13.78 | 14.05 | +1.44% | 1.15 | 2.00% |
| 2025-08-25 | 13.82 | 13.98 | 13.74 | 13.85 | +0.36% | 1.07 | 1.88% |
| 2025-08-22 | 13.89 | 13.91 | 13.72 | 13.80 | -0.65% | 0.57 | 1.00% |
| 2025-08-21 | 13.87 | 13.97 | 13.73 | 13.89 | +0.22% | 0.86 | 1.50% |