洽洽食品(002557)股票行情
洽洽食品(002557)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-16 | 21.28 | 21.75 | 0.46 | 2.16% | 21.25 | 22.13 | 114442 | 25026.51 | 2.27% |
| 2025-12-15 | 21.00 | 21.29 | 0.33 | 1.57% | 21.00 | 21.34 | 47338 | 10040.10 | 0.94% |
| 2025-12-12 | 21.13 | 20.96 | -0.17 | -0.80% | 20.93 | 21.23 | 69551 | 14624.47 | 1.38% |
| 2025-12-11 | 21.26 | 21.13 | -0.09 | -0.42% | 21.05 | 21.30 | 37395 | 7901.49 | 0.74% |
| 2025-12-10 | 21.23 | 21.22 | 0.00 | 0.00% | 21.13 | 21.36 | 34023 | 7229.19 | 0.67% |
| 2025-12-09 | 21.15 | 21.22 | 0.03 | 0.14% | 21.10 | 21.35 | 39017 | 8276.68 | 0.77% |
| 2025-12-08 | 21.45 | 21.19 | -0.28 | -1.30% | 21.06 | 21.55 | 79930 | 16994.07 | 1.58% |
| 2025-12-05 | 21.50 | 21.47 | -0.03 | -0.14% | 21.35 | 21.55 | 37737 | 8080.34 | 0.75% |
| 2025-12-04 | 22.02 | 21.50 | -0.55 | -2.49% | 21.49 | 22.09 | 40433 | 8754.50 | 0.80% |
| 2025-12-03 | 22.10 | 22.05 | -0.13 | -0.59% | 21.93 | 22.33 | 41481 | 9149.09 | 0.82% |
| 2025-12-02 | 21.78 | 22.18 | 0.38 | 1.74% | 21.70 | 22.35 | 66006 | 14538.07 | 1.31% |
| 2025-12-01 | 21.58 | 21.80 | 0.15 | 0.69% | 21.54 | 21.87 | 47329 | 10305.54 | 0.94% |
| 2025-11-28 | 21.44 | 21.65 | 0.22 | 1.03% | 21.33 | 21.67 | 41357 | 8911.53 | 0.82% |
| 2025-11-27 | 21.60 | 21.43 | -0.17 | -0.79% | 21.40 | 21.68 | 49001 | 10533.32 | 0.97% |
| 2025-11-26 | 21.71 | 21.60 | -0.10 | -0.46% | 21.49 | 21.90 | 53729 | 11626.17 | 1.06% |
| 2025-11-25 | 21.78 | 21.70 | -0.08 | -0.37% | 21.69 | 21.96 | 42950 | 9353.34 | 0.85% |
| 2025-11-24 | 22.01 | 21.78 | -0.18 | -0.82% | 21.77 | 22.22 | 47000 | 10318.09 | 0.93% |
| 2025-11-21 | 22.44 | 21.96 | -0.58 | -2.57% | 21.96 | 22.61 | 54209 | 12067.78 | 1.07% |
| 2025-11-20 | 22.75 | 22.54 | -0.11 | -0.49% | 22.38 | 22.77 | 39143 | 8804.54 | 0.78% |
| 2025-11-19 | 22.73 | 22.65 | -0.10 | -0.44% | 22.53 | 22.87 | 28949 | 6558.07 | 0.57% |
| 2025-11-18 | 22.83 | 22.75 | -0.16 | -0.70% | 22.63 | 22.96 | 40445 | 9204.26 | 0.80% |
| 2025-11-17 | 23.02 | 22.91 | 0.12 | 0.53% | 22.77 | 23.23 | 51598 | 11837.10 | 1.02% |
| 2025-11-14 | 23.05 | 22.79 | -0.27 | -1.17% | 22.74 | 23.26 | 55101 | 12670.86 | 1.09% |
| 2025-11-13 | 22.87 | 23.06 | 0.06 | 0.26% | 22.87 | 23.29 | 88449 | 20423.02 | 1.75% |
| 2025-11-12 | 22.91 | 23.00 | 0.06 | 0.26% | 22.70 | 23.12 | 73481 | 16842.51 | 1.46% |
| 2025-11-11 | 22.63 | 22.94 | 0.31 | 1.37% | 22.40 | 23.03 | 83379 | 18995.65 | 1.65% |
| 2025-11-10 | 22.10 | 22.63 | 0.51 | 2.31% | 21.97 | 22.64 | 93199 | 20927.55 | 1.85% |
| 2025-11-07 | 22.11 | 22.12 | 0.02 | 0.09% | 21.99 | 22.19 | 30482 | 6744.07 | 0.60% |
| 2025-11-06 | 21.97 | 22.10 | 0.08 | 0.36% | 21.87 | 22.19 | 41187 | 9060.63 | 0.82% |
| 2025-11-05 | 21.83 | 22.02 | 0.04 | 0.18% | 21.81 | 22.14 | 40944 | 9021.76 | 0.81% |
| 2025-11-04 | 22.22 | 21.98 | -0.26 | -1.17% | 21.88 | 22.23 | 46176 | 10173.48 | 0.91% |
| 2025-11-03 | 22.06 | 22.24 | 0.17 | 0.77% | 22.01 | 22.38 | 47808 | 10641.43 | 0.95% |
| 2025-10-31 | 22.07 | 22.07 | -0.01 | -0.05% | 21.91 | 22.17 | 42049 | 9269.21 | 0.83% |
| 2025-10-30 | 22.07 | 22.08 | 0.01 | 0.05% | 22.03 | 22.36 | 62963 | 13969.17 | 1.25% |
| 2025-10-29 | 21.91 | 22.07 | 0.16 | 0.73% | 21.82 | 22.10 | 45297 | 9956.95 | 0.90% |
| 2025-10-28 | 22.00 | 21.91 | -0.09 | -0.41% | 21.82 | 22.02 | 42384 | 9291.92 | 0.84% |
| 2025-10-27 | 22.00 | 22.00 | 0.02 | 0.09% | 21.91 | 22.20 | 71695 | 15796.33 | 1.42% |
| 2025-10-24 | 21.53 | 21.98 | 0.47 | 2.19% | 21.50 | 22.05 | 134279 | 29336.02 | 2.66% |
| 2025-10-23 | 21.55 | 21.51 | -0.03 | -0.14% | 21.27 | 21.60 | 68598 | 14706.59 | 1.36% |
| 2025-10-22 | 21.24 | 21.54 | 0.30 | 1.41% | 21.21 | 21.55 | 54970 | 11789.53 | 1.09% |
| 2025-10-21 | 21.10 | 21.24 | 0.14 | 0.66% | 21.04 | 21.26 | 32946 | 6981.37 | 0.65% |
| 2025-10-20 | 21.19 | 21.10 | 0.00 | 0.00% | 20.96 | 21.19 | 38797 | 8164.64 | 0.77% |
| 2025-10-17 | 21.22 | 21.10 | -0.15 | -0.71% | 21.04 | 21.40 | 42813 | 9083.41 | 0.85% |
| 2025-10-16 | 21.45 | 21.25 | -0.09 | -0.42% | 21.21 | 21.45 | 39559 | 8425.19 | 0.78% |
| 2025-10-15 | 21.20 | 21.34 | 0.15 | 0.71% | 21.07 | 21.37 | 43873 | 9319.19 | 0.87% |
| 2025-10-14 | 21.10 | 21.19 | 0.14 | 0.67% | 21.02 | 21.22 | 53365 | 11267.61 | 1.06% |
| 2025-10-13 | 20.90 | 21.05 | -0.19 | -0.89% | 20.87 | 21.15 | 55752 | 11718.64 | 1.10% |
| 2025-10-10 | 21.12 | 21.24 | 0.04 | 0.19% | 21.04 | 21.36 | 60620 | 12886.33 | 1.20% |
| 2025-10-09 | 21.40 | 21.20 | -0.20 | -0.93% | 21.12 | 21.42 | 85978 | 18290.34 | 1.70% |
| 2025-09-30 | 21.47 | 21.40 | -0.07 | -0.33% | 21.38 | 21.50 | 32128 | 6885.34 | 0.64% |
| 2025-09-29 | 21.50 | 21.47 | -0.11 | -0.51% | 21.31 | 21.57 | 37261 | 7986.72 | 0.74% |
| 2025-09-26 | 22.00 | 21.58 | 0.14 | 0.65% | 21.58 | 22.00 | 56432 | 12245.68 | 1.12% |
| 2025-09-25 | 21.70 | 21.44 | -0.22 | -1.02% | 21.36 | 21.77 | 50632 | 10891.42 | 1.00% |
| 2025-09-24 | 21.52 | 21.66 | 0.08 | 0.37% | 21.50 | 21.67 | 36636 | 7918.40 | 0.73% |
| 2025-09-23 | 21.66 | 21.58 | -0.08 | -0.37% | 21.23 | 21.66 | 62339 | 13352.32 | 1.23% |
| 2025-09-22 | 21.84 | 21.66 | -0.25 | -1.14% | 21.54 | 21.87 | 49466 | 10697.07 | 0.98% |
| 2025-09-19 | 22.03 | 21.91 | -0.11 | -0.50% | 21.83 | 22.05 | 46244 | 10136.63 | 0.92% |
| 2025-09-18 | 22.47 | 22.02 | -0.41 | -1.83% | 21.94 | 22.49 | 91143 | 20225.44 | 1.81% |
| 2025-09-17 | 22.56 | 22.43 | -0.09 | -0.40% | 22.40 | 22.62 | 45470 | 10223.58 | 0.90% |
| 2025-09-16 | 22.62 | 22.52 | -0.08 | -0.35% | 22.38 | 22.66 | 50741 | 11405.73 | 1.01% |
| 2025-09-15 | 22.55 | 22.60 | 0.03 | 0.13% | 22.49 | 22.68 | 51900 | 11699.57 | 1.03% |
| 2025-09-12 | 22.84 | 22.57 | -0.30 | -1.31% | 22.57 | 22.92 | 73495 | 16674.22 | 1.46% |
| 2025-09-11 | 22.87 | 22.87 | -0.01 | -0.04% | 22.57 | 22.99 | 98270 | 22319.91 | 1.95% |
| 2025-09-10 | 23.20 | 22.88 | -0.32 | -1.38% | 22.85 | 23.24 | 60951 | 14008.47 | 1.21% |
| 2025-09-09 | 23.33 | 23.20 | -0.11 | -0.47% | 23.00 | 23.48 | 78912 | 18305.81 | 1.56% |
| 2025-09-08 | 22.94 | 23.31 | 0.35 | 1.52% | 22.82 | 23.48 | 98629 | 22866.63 | 1.95% |
| 2025-09-05 | 23.08 | 22.96 | 0.02 | 0.09% | 22.65 | 23.10 | 88101 | 20112.94 | 1.75% |
| 2025-09-04 | 22.59 | 22.94 | 0.39 | 1.73% | 22.46 | 23.13 | 77921 | 17814.71 | 1.54% |
| 2025-09-03 | 22.91 | 22.55 | -0.36 | -1.57% | 22.48 | 23.20 | 60743 | 13822.26 | 1.20% |
| 2025-09-02 | 23.17 | 22.91 | -0.26 | -1.12% | 22.74 | 23.24 | 82758 | 19047.30 | 1.64% |
| 2025-09-01 | 22.49 | 23.17 | 0.80 | 3.58% | 22.32 | 23.80 | 165321 | 38485.49 | 3.28% |
| 2025-08-29 | 22.39 | 22.37 | 0.00 | 0.00% | 22.35 | 22.72 | 82422 | 18561.20 | 1.63% |
| 2025-08-28 | 22.75 | 22.37 | -0.45 | -1.97% | 22.15 | 22.94 | 110844 | 24932.81 | 2.20% |
| 2025-08-27 | 23.24 | 22.82 | -0.42 | -1.81% | 22.73 | 23.26 | 86589 | 19939.38 | 1.72% |
| 2025-08-26 | 23.30 | 23.24 | -0.09 | -0.39% | 23.12 | 23.40 | 84691 | 19702.12 | 1.68% |
| 2025-08-25 | 23.23 | 23.33 | -0.04 | -0.17% | 23.23 | 23.58 | 96293 | 22530.31 | 1.91% |
| 2025-08-22 | 23.48 | 23.37 | -0.20 | -0.85% | 23.14 | 23.50 | 79543 | 18532.09 | 1.58% |
| 2025-08-21 | 23.28 | 23.57 | 0.30 | 1.29% | 23.11 | 23.77 | 90064 | 21097.93 | 1.78% |
| 2025-08-20 | 22.85 | 23.27 | 0.46 | 2.02% | 22.71 | 23.28 | 90501 | 20890.50 | 1.79% |
| 2025-08-19 | 22.73 | 22.81 | 0.06 | 0.26% | 22.71 | 22.98 | 54070 | 12354.41 | 1.07% |
深证大盘股票行情在线 K线走势图
洽洽食品(002557)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
