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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.14 | 12.35 | 11.90 | 11.96 | -1.24% | 13.78 | 17.55% |
| 2025-08-18 | 11.81 | 12.11 | 11.79 | 12.11 | +2.54% | 15.16 | 19.44% |
| 2025-08-15 | 11.60 | 12.08 | 11.50 | 11.81 | -0.17% | 12.61 | 16.37% |
| 2025-08-14 | 11.88 | 12.35 | 11.60 | 11.83 | -0.34% | 18.69 | 24.05% |
| 2025-08-13 | 11.61 | 12.00 | 11.51 | 11.87 | +2.24% | 14.43 | 18.78% |
| 2025-08-12 | 11.46 | 11.70 | 11.40 | 11.61 | +0.87% | 10.31 | 13.67% |
| 2025-08-11 | 11.47 | 11.57 | 11.39 | 11.51 | +0.61% | 7.12 | 9.53% |
| 2025-08-08 | 11.26 | 11.65 | 11.23 | 11.44 | +0.62% | 9.13 | 12.18% |
| 2025-08-07 | 11.52 | 11.69 | 11.35 | 11.37 | -2.07% | 8.97 | 12.05% |
| 2025-08-06 | 11.50 | 11.70 | 11.40 | 11.61 | -0.26% | 10.55 | 14.04% |
| 2025-08-05 | 11.15 | 11.79 | 11.15 | 11.64 | +3.74% | 14.10 | 18.93% |
| 2025-08-04 | 11.15 | 11.34 | 11.05 | 11.22 | -1.67% | 7.22 | 9.91% |
| 2025-08-01 | 10.95 | 11.57 | 10.77 | 11.41 | +3.35% | 13.64 | 18.66% |
| 2025-07-31 | 10.89 | 11.15 | 10.88 | 11.04 | +0.55% | 6.49 | 9.03% |
| 2025-07-30 | 11.17 | 11.18 | 10.86 | 10.98 | -2.75% | 7.76 | 10.81% |
| 2025-07-29 | 11.22 | 11.35 | 10.95 | 11.29 | +0.27% | 12.75 | 17.57% |
| 2025-07-28 | 11.23 | 11.37 | 11.16 | 11.26 | -1.49% | 11.50 | 15.70% |
| 2025-07-25 | 11.85 | 12.40 | 11.42 | 11.43 | -5.93% | 22.86 | 29.72% |
| 2025-07-24 | 11.92 | 12.55 | 11.72 | 12.15 | +6.21% | 36.01 | 45.84% |
| 2025-07-23 | 10.95 | 11.44 | 10.88 | 11.44 | +10.00% | 23.72 | 32.19% |