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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.98 | 20.15 | 19.76 | 19.92 | -1.29% | 10.21 | 7.87% |
| 2026-02-12 | 20.20 | 20.70 | 19.87 | 20.18 | +0.10% | 13.10 | 9.93% |
| 2026-02-11 | 20.32 | 20.83 | 20.11 | 20.16 | -0.69% | 12.77 | 9.61% |
| 2026-02-10 | 21.09 | 21.16 | 19.86 | 20.30 | -4.20% | 16.82 | 12.70% |
| 2026-02-09 | 21.23 | 21.77 | 21.02 | 21.19 | +1.83% | 21.14 | 15.21% |
| 2026-02-06 | 20.58 | 21.87 | 20.51 | 20.81 | -0.86% | 20.94 | 15.18% |
| 2026-02-05 | 20.46 | 21.44 | 20.35 | 20.99 | -0.57% | 19.50 | 14.23% |
| 2026-02-04 | 20.37 | 21.98 | 20.32 | 21.11 | +2.03% | 27.03 | 19.59% |
| 2026-02-03 | 19.96 | 20.69 | 19.86 | 20.69 | +4.23% | 20.10 | 15.13% |
| 2026-02-02 | 19.53 | 20.44 | 19.45 | 19.85 | +0.86% | 15.58 | 11.89% |
| 2026-01-30 | 20.00 | 20.50 | 19.42 | 19.68 | -2.38% | 16.07 | 12.50% |
| 2026-01-29 | 20.74 | 21.07 | 20.06 | 20.16 | -2.75% | 18.01 | 13.48% |
| 2026-01-28 | 21.60 | 21.78 | 20.45 | 20.73 | -4.03% | 17.35 | 12.82% |
| 2026-01-27 | 21.81 | 22.11 | 21.17 | 21.60 | -1.86% | 18.12 | 12.93% |
| 2026-01-26 | 23.66 | 23.80 | 21.90 | 22.01 | -6.10% | 27.99 | 19.01% |
| 2026-01-23 | 23.20 | 24.28 | 23.14 | 23.44 | +2.85% | 50.94 | 33.07% |
| 2026-01-22 | 21.00 | 22.79 | 21.00 | 22.79 | +9.99% | 31.83 | 22.33% |
| 2026-01-21 | 20.74 | 21.10 | 20.43 | 20.72 | -0.77% | 17.39 | 12.85% |
| 2026-01-20 | 22.40 | 22.55 | 20.63 | 20.88 | -5.22% | 28.82 | 20.78% |
| 2026-01-19 | 22.01 | 22.70 | 21.82 | 22.03 | +1.01% | 30.83 | 21.27% |