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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.00 | 20.17 | 19.56 | 19.76 | -1.54% | 13.07 | 10.14% |
| 2026-04-20 | 19.40 | 20.10 | 19.40 | 20.07 | +3.56% | 18.14 | 14.02% |
| 2026-04-17 | 19.45 | 19.73 | 19.10 | 19.38 | -1.32% | 12.66 | 10.06% |
| 2026-04-16 | 19.50 | 19.98 | 19.10 | 19.64 | +0.05% | 13.75 | 10.87% |
| 2026-04-15 | 19.48 | 20.36 | 19.33 | 19.63 | +1.82% | 17.77 | 13.75% |
| 2026-04-14 | 19.71 | 20.15 | 18.95 | 19.28 | -1.78% | 16.23 | 12.90% |
| 2026-04-13 | 19.40 | 19.89 | 19.40 | 19.63 | +0.41% | 11.63 | 9.09% |
| 2026-04-10 | 20.40 | 20.69 | 19.55 | 19.55 | -5.42% | 23.82 | 18.36% |
| 2026-04-09 | 20.50 | 21.41 | 20.29 | 20.67 | -1.15% | 24.85 | 18.28% |
| 2026-04-08 | 20.18 | 21.57 | 19.73 | 20.91 | +1.75% | 32.12 | 23.94% |
| 2026-04-07 | 19.81 | 20.99 | 19.36 | 20.55 | +3.79% | 26.61 | 20.20% |
| 2026-04-03 | 18.86 | 20.30 | 18.60 | 19.80 | +2.91% | 27.29 | 21.26% |
| 2026-04-02 | 19.20 | 19.79 | 18.88 | 19.24 | +2.23% | 33.36 | 26.41% |
| 2026-04-01 | 17.43 | 18.82 | 16.95 | 18.82 | +9.99% | 21.82 | 18.64% |
| 2026-03-31 | 17.23 | 17.69 | 17.08 | 17.11 | -1.04% | 7.19 | 6.37% |
| 2026-03-30 | 16.80 | 17.34 | 16.72 | 17.29 | +1.41% | 5.72 | 5.14% |
| 2026-03-27 | 16.72 | 17.13 | 16.59 | 17.05 | +0.65% | 5.34 | 4.86% |
| 2026-03-26 | 17.48 | 17.61 | 16.85 | 16.94 | -2.76% | 7.13 | 6.40% |
| 2026-03-25 | 17.14 | 17.47 | 17.05 | 17.42 | +1.87% | 8.50 | 7.54% |
| 2026-03-24 | 17.13 | 17.18 | 16.44 | 17.10 | +1.60% | 11.22 | 10.30% |