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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.31 | 16.20 | 15.10 | 15.65 | +2.29% | 35.04 | 34.38% |
| 2025-11-18 | 16.01 | 17.09 | 14.88 | 15.30 | -2.55% | 52.65 | 50.33% |
| 2025-11-17 | 13.91 | 15.70 | 13.81 | 15.70 | +10.02% | 34.29 | 35.54% |
| 2025-11-14 | 13.57 | 14.99 | 13.57 | 14.27 | +3.71% | 33.13 | 35.72% |
| 2025-11-13 | 13.53 | 13.92 | 13.13 | 13.76 | +3.38% | 25.45 | 28.65% |
| 2025-11-12 | 13.73 | 13.92 | 13.06 | 13.31 | -5.60% | 26.71 | 30.66% |
| 2025-11-11 | 14.58 | 14.79 | 14.02 | 14.10 | -6.00% | 36.34 | 39.03% |
| 2025-11-10 | 13.83 | 15.36 | 13.60 | 15.00 | +7.45% | 48.18 | 50.85% |
| 2025-11-07 | 13.20 | 14.66 | 13.06 | 13.96 | +4.41% | 43.75 | 48.13% |
| 2025-11-06 | 13.82 | 14.67 | 13.37 | 13.37 | -2.41% | 51.60 | 57.23% |
| 2025-11-05 | 13.39 | 13.70 | 13.21 | 13.70 | +10.04% | 27.41 | 30.98% |
| 2025-11-04 | 11.27 | 12.45 | 11.26 | 12.45 | +9.98% | 21.50 | 27.55% |
| 2025-11-03 | 11.19 | 11.53 | 11.19 | 11.32 | +2.35% | 6.73 | 9.14% |
| 2025-10-31 | 11.25 | 11.29 | 11.02 | 11.06 | -1.69% | 6.14 | 8.45% |
| 2025-10-30 | 11.35 | 11.43 | 11.21 | 11.25 | -1.66% | 7.41 | 10.09% |
| 2025-10-29 | 11.32 | 11.50 | 11.21 | 11.44 | +1.42% | 10.84 | 14.62% |
| 2025-10-28 | 11.06 | 11.58 | 11.05 | 11.28 | +1.26% | 11.24 | 15.26% |
| 2025-10-27 | 10.90 | 11.22 | 10.84 | 11.14 | +2.20% | 7.85 | 10.90% |
| 2025-10-24 | 10.92 | 11.04 | 10.78 | 10.90 | -1.62% | 5.62 | 7.95% |
| 2025-10-23 | 10.70 | 11.22 | 10.41 | 11.08 | +2.59% | 8.38 | 11.84% |