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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.08 | 17.66 | 16.68 | 16.83 | -3.77% | 8.69 | 7.78% |
| 2026-03-20 | 18.28 | 18.32 | 17.47 | 17.49 | -3.16% | 8.41 | 7.26% |
| 2026-03-19 | 18.73 | 18.77 | 17.86 | 18.06 | -5.94% | 10.15 | 8.51% |
| 2026-03-18 | 19.47 | 19.62 | 18.57 | 19.20 | -1.54% | 10.58 | 8.60% |
| 2026-03-17 | 20.34 | 20.35 | 19.50 | 19.50 | -2.06% | 8.43 | 6.50% |
| 2026-03-16 | 20.50 | 20.70 | 19.89 | 19.91 | -3.86% | 11.66 | 8.90% |
| 2026-03-13 | 20.70 | 21.48 | 20.39 | 20.71 | -1.80% | 13.49 | 9.88% |
| 2026-03-12 | 21.25 | 21.82 | 20.19 | 21.09 | -1.63% | 20.17 | 14.86% |
| 2026-03-11 | 21.62 | 21.80 | 21.43 | 21.44 | -1.88% | 13.39 | 9.54% |
| 2026-03-10 | 21.36 | 22.18 | 21.15 | 21.85 | +2.39% | 19.51 | 13.89% |
| 2026-03-09 | 21.56 | 21.98 | 21.20 | 21.34 | -2.91% | 15.18 | 10.88% |
| 2026-03-06 | 22.00 | 22.38 | 21.65 | 21.98 | -1.92% | 19.87 | 13.91% |
| 2026-03-05 | 21.65 | 22.65 | 21.21 | 22.41 | +4.77% | 28.44 | 19.76% |
| 2026-03-04 | 21.89 | 22.18 | 20.48 | 21.39 | -5.98% | 23.17 | 16.60% |
| 2026-03-03 | 21.78 | 23.30 | 21.15 | 22.75 | +4.98% | 40.61 | 27.96% |
| 2026-03-02 | 20.78 | 21.90 | 20.70 | 21.67 | +2.27% | 28.38 | 20.30% |
| 2026-02-27 | 20.99 | 21.29 | 20.80 | 21.19 | +0.81% | 12.26 | 8.94% |
| 2026-02-26 | 20.92 | 21.38 | 20.80 | 21.02 | +0.14% | 15.02 | 10.94% |
| 2026-02-25 | 20.65 | 21.06 | 20.43 | 20.99 | +1.60% | 14.32 | 10.54% |
| 2026-02-24 | 20.20 | 21.22 | 20.09 | 20.66 | +3.71% | 17.32 | 12.84% |