雪人集团 sz.002639
15.77
+2.01%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.54 | 15.93 | 15.30 | 15.77 | +2.01% | 4.64 | 4.53% |
| 2026-05-21 | 16.04 | 16.20 | 15.44 | 15.46 | -3.62% | 6.81 | 6.57% |
| 2026-05-20 | 16.51 | 16.51 | 15.90 | 16.04 | -3.78% | 6.96 | 6.65% |
| 2026-05-19 | 16.80 | 16.86 | 16.36 | 16.67 | -0.83% | 5.47 | 5.04% |
| 2026-05-18 | 16.96 | 17.20 | 16.70 | 16.81 | -2.04% | 6.40 | 5.81% |
| 2026-05-15 | 17.82 | 17.94 | 17.01 | 17.16 | -5.82% | 12.27 | 10.81% |
| 2026-05-14 | 17.83 | 19.28 | 17.59 | 18.22 | +1.90% | 18.34 | 15.18% |
| 2026-05-13 | 17.84 | 18.05 | 17.61 | 17.88 | +0.22% | 6.42 | 5.50% |
| 2026-05-12 | 18.30 | 18.59 | 17.80 | 17.84 | -2.62% | 9.87 | 8.37% |
| 2026-05-11 | 18.55 | 18.68 | 18.31 | 18.32 | -0.60% | 9.29 | 7.71% |
| 2026-05-08 | 18.15 | 18.68 | 18.10 | 18.43 | +0.71% | 9.12 | 7.60% |
| 2026-05-07 | 18.25 | 18.47 | 18.01 | 18.30 | +1.05% | 8.77 | 7.36% |
| 2026-05-06 | 17.97 | 18.22 | 17.80 | 18.11 | +2.20% | 8.00 | 6.77% |
| 2026-04-30 | 17.65 | 17.80 | 17.46 | 17.72 | +0.34% | 4.90 | 4.25% |
| 2026-04-29 | 17.53 | 17.87 | 17.35 | 17.66 | +0.74% | 5.07 | 4.39% |
| 2026-04-28 | 17.56 | 17.89 | 17.23 | 17.53 | -2.99% | 8.42 | 7.38% |
| 2026-04-27 | 18.05 | 18.25 | 17.80 | 18.07 | +0.17% | 6.03 | 5.14% |
| 2026-04-24 | 18.11 | 18.46 | 17.86 | 18.04 | -1.80% | 7.49 | 6.36% |
| 2026-04-23 | 19.28 | 19.39 | 18.25 | 18.37 | -4.72% | 12.69 | 10.50% |
| 2026-04-22 | 19.57 | 19.68 | 19.15 | 19.28 | -2.43% | 11.47 | 9.15% |