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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.82 | 23.58 | 21.81 | 21.81 | -9.99% | 44.65 | 30.52% |
| 2026-01-15 | 25.30 | 25.39 | 24.23 | 24.23 | -9.99% | 25.65 | 16.06% |
| 2026-01-14 | 26.55 | 28.00 | 26.01 | 26.92 | -1.43% | 61.77 | 34.69% |
| 2026-01-13 | 27.98 | 29.21 | 25.50 | 27.31 | +1.04% | 79.66 | 43.75% |
| 2026-01-12 | 24.58 | 27.03 | 23.58 | 27.03 | +10.01% | 66.49 | 40.08% |
| 2026-01-09 | 25.58 | 26.58 | 23.82 | 24.57 | +1.70% | 93.41 | 57.82% |
| 2026-01-08 | 23.30 | 24.16 | 22.75 | 24.16 | +10.02% | 40.60 | 26.42% |
| 2026-01-07 | 19.73 | 21.96 | 19.71 | 21.96 | +10.02% | 52.07 | 38.00% |
| 2026-01-06 | 19.42 | 20.17 | 19.19 | 19.96 | +2.10% | 35.65 | 27.72% |
| 2026-01-05 | 18.63 | 19.80 | 18.52 | 19.55 | +5.11% | 34.75 | 27.50% |
| 2025-12-31 | 19.00 | 19.40 | 18.20 | 18.60 | -4.12% | 33.75 | 27.76% |
| 2025-12-30 | 19.00 | 20.26 | 18.99 | 19.40 | 0.00% | 38.33 | 29.96% |
| 2025-12-29 | 20.34 | 20.35 | 19.02 | 19.40 | -5.78% | 43.72 | 34.32% |
| 2025-12-26 | 19.34 | 21.68 | 19.31 | 20.59 | +4.15% | 62.53 | 47.16% |
| 2025-12-25 | 19.34 | 20.25 | 19.06 | 19.77 | +1.75% | 48.70 | 37.72% |
| 2025-12-24 | 18.81 | 19.68 | 18.24 | 19.43 | +2.32% | 44.28 | 35.24% |
| 2025-12-23 | 19.51 | 19.99 | 18.69 | 18.99 | -2.26% | 46.10 | 36.79% |
| 2025-12-22 | 20.20 | 20.50 | 19.34 | 19.43 | -4.47% | 57.78 | 44.90% |
| 2025-12-19 | 20.01 | 20.34 | 19.88 | 20.34 | +10.01% | 65.40 | 49.65% |
| 2025-12-18 | 18.50 | 19.93 | 17.80 | 18.49 | -5.76% | 46.87 | 38.18% |