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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.30 | 20.37 | 18.71 | 19.62 | +2.72% | 59.39 | 46.68% |
| 2025-12-16 | 20.68 | 21.35 | 18.98 | 19.10 | -4.40% | 72.64 | 55.75% |
| 2025-12-15 | 19.98 | 19.98 | 19.16 | 19.98 | +10.02% | 25.08 | 19.38% |
| 2025-12-12 | 17.00 | 18.16 | 16.68 | 18.16 | +9.99% | 32.23 | 28.46% |
| 2025-12-11 | 15.08 | 16.51 | 15.05 | 16.51 | +9.99% | 24.57 | 23.81% |
| 2025-12-10 | 15.20 | 15.70 | 14.89 | 15.01 | -4.58% | 24.28 | 24.65% |
| 2025-12-09 | 16.58 | 17.02 | 15.51 | 15.73 | +1.48% | 32.61 | 31.15% |
| 2025-12-08 | 15.62 | 16.68 | 15.38 | 15.50 | +0.85% | 40.52 | 39.20% |
| 2025-12-05 | 14.50 | 15.68 | 14.11 | 15.37 | +3.85% | 32.37 | 32.93% |
| 2025-12-04 | 13.84 | 15.35 | 13.75 | 14.80 | +3.71% | 28.68 | 30.04% |
| 2025-12-03 | 14.37 | 14.88 | 14.18 | 14.27 | -1.65% | 23.27 | 24.63% |
| 2025-12-02 | 13.89 | 14.83 | 13.71 | 14.51 | +3.05% | 29.60 | 31.52% |
| 2025-12-01 | 13.73 | 14.31 | 13.65 | 14.08 | +3.23% | 20.69 | 22.81% |
| 2025-11-28 | 13.20 | 13.67 | 12.94 | 13.64 | +2.71% | 13.22 | 15.22% |
| 2025-11-27 | 13.67 | 13.80 | 13.23 | 13.28 | -2.71% | 14.63 | 16.75% |
| 2025-11-26 | 14.13 | 14.51 | 13.61 | 13.65 | -4.41% | 18.73 | 20.64% |
| 2025-11-25 | 14.21 | 14.48 | 14.05 | 14.28 | +0.21% | 19.96 | 21.49% |
| 2025-11-24 | 13.63 | 14.60 | 13.47 | 14.25 | +4.78% | 22.50 | 24.58% |
| 2025-11-21 | 13.80 | 14.34 | 13.18 | 13.60 | -5.56% | 22.93 | 25.86% |
| 2025-11-20 | 15.01 | 15.50 | 14.09 | 14.40 | -7.99% | 30.00 | 31.22% |