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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.67 | 10.94 | 10.65 | 10.90 | +1.87% | 4.82 | 6.85% |
| 2025-09-15 | 10.56 | 10.76 | 10.47 | 10.70 | +0.75% | 3.75 | 5.43% |
| 2025-09-12 | 10.75 | 10.85 | 10.62 | 10.62 | -1.03% | 3.46 | 4.96% |
| 2025-09-11 | 10.59 | 10.73 | 10.46 | 10.73 | +0.94% | 3.01 | 4.36% |
| 2025-09-10 | 10.60 | 10.75 | 10.55 | 10.63 | -0.56% | 2.47 | 3.57% |
| 2025-09-09 | 10.88 | 10.90 | 10.67 | 10.69 | -2.82% | 4.27 | 6.09% |
| 2025-09-08 | 10.53 | 11.05 | 10.53 | 11.00 | +3.58% | 6.71 | 9.52% |
| 2025-09-05 | 10.65 | 10.72 | 10.39 | 10.62 | +2.81% | 4.46 | 6.49% |
| 2025-09-04 | 10.30 | 10.55 | 10.13 | 10.33 | -0.58% | 3.95 | 5.83% |
| 2025-09-03 | 10.77 | 10.84 | 10.31 | 10.39 | -3.53% | 4.05 | 5.89% |
| 2025-09-02 | 11.13 | 11.13 | 10.72 | 10.77 | -3.41% | 4.72 | 6.68% |
| 2025-09-01 | 11.02 | 11.15 | 10.95 | 11.15 | +0.91% | 4.17 | 5.78% |
| 2025-08-29 | 11.12 | 11.30 | 10.99 | 11.05 | 0.00% | 4.81 | 6.63% |
| 2025-08-28 | 11.28 | 11.42 | 10.62 | 11.05 | -2.04% | 8.91 | 12.43% |
| 2025-08-27 | 11.62 | 11.73 | 11.27 | 11.28 | -3.34% | 9.57 | 12.73% |
| 2025-08-26 | 11.67 | 11.76 | 11.56 | 11.67 | -0.77% | 6.07 | 7.98% |
| 2025-08-25 | 11.71 | 11.95 | 11.62 | 11.76 | +0.43% | 8.15 | 10.68% |
| 2025-08-22 | 11.60 | 11.72 | 11.56 | 11.71 | +0.43% | 6.23 | 8.23% |
| 2025-08-21 | 11.81 | 11.93 | 11.61 | 11.66 | -1.19% | 8.06 | 10.55% |
| 2025-08-20 | 11.80 | 11.88 | 11.56 | 11.80 | -1.34% | 10.46 | 13.73% |