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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.74 | 10.76 | 10.30 | 10.40 | -1.98% | 6.14 | 9.05% |
| 2025-07-21 | 10.49 | 10.63 | 10.49 | 10.61 | +1.24% | 5.03 | 7.31% |
| 2025-07-18 | 10.57 | 10.60 | 10.41 | 10.48 | -0.95% | 4.66 | 6.83% |
| 2025-07-17 | 10.55 | 10.60 | 10.51 | 10.58 | +0.47% | 4.46 | 6.50% |
| 2025-07-16 | 10.57 | 10.68 | 10.46 | 10.53 | -0.85% | 5.23 | 7.61% |
| 2025-07-15 | 10.96 | 11.05 | 10.56 | 10.62 | -4.07% | 7.94 | 11.37% |
| 2025-07-14 | 11.20 | 11.27 | 11.05 | 11.07 | -0.18% | 7.77 | 10.73% |
| 2025-07-11 | 10.93 | 11.19 | 10.84 | 11.09 | +1.19% | 8.31 | 11.62% |
| 2025-07-10 | 11.01 | 11.25 | 10.90 | 10.96 | -1.26% | 7.75 | 10.82% |
| 2025-07-09 | 11.10 | 11.48 | 11.05 | 11.10 | -0.36% | 11.51 | 15.77% |
| 2025-07-08 | 11.40 | 11.40 | 11.00 | 11.14 | -3.21% | 12.84 | 17.75% |
| 2025-07-07 | 10.75 | 11.70 | 10.69 | 11.51 | +6.28% | 17.53 | 23.92% |
| 2025-07-04 | 10.90 | 11.24 | 10.68 | 10.83 | -1.72% | 11.84 | 16.62% |
| 2025-07-03 | 11.33 | 11.58 | 11.00 | 11.02 | -3.08% | 15.93 | 21.93% |
| 2025-07-02 | 10.68 | 11.77 | 10.60 | 11.37 | +5.47% | 23.44 | 32.11% |
| 2025-07-01 | 10.54 | 11.13 | 10.50 | 10.78 | +3.16% | 17.35 | 24.65% |
| 2025-06-30 | 10.16 | 10.56 | 10.12 | 10.45 | +3.06% | 12.17 | 18.04% |
| 2025-06-27 | 10.05 | 10.29 | 9.97 | 10.14 | +0.80% | 7.83 | 11.81% |
| 2025-06-26 | 10.16 | 10.32 | 9.98 | 10.06 | -0.98% | 8.92 | 13.51% |
| 2025-06-25 | 10.29 | 10.36 | 10.02 | 10.16 | -0.20% | 9.38 | 14.18% |