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 |
|---|
| 2025-08-01 | 22.94 | 23.13 | 0.13 | 0.57% | 22.90 | 23.25 | 61438 | 14189.95 | 1.22% |
| 2025-07-31 | 23.30 | 23.00 | -0.42 | -1.79% | 22.87 | 23.36 | 94615 | 21771.32 | 1.87% |
| 2025-07-30 | 22.40 | 23.42 | 1.02 | 4.55% | 22.37 | 23.92 | 242140 | 56851.83 | 4.80% |
| 2025-07-29 | 22.62 | 22.40 | -0.16 | -0.71% | 22.28 | 22.69 | 71195 | 15950.81 | 1.41% |
| 2025-07-28 | 22.78 | 22.56 | -0.22 | -0.97% | 22.46 | 22.86 | 63910 | 14476.00 | 1.27% |
| 2025-07-25 | 22.70 | 22.78 | 0.05 | 0.22% | 22.60 | 22.99 | 69603 | 15904.48 | 1.38% |
| 2025-07-24 | 22.48 | 22.73 | 0.25 | 1.11% | 22.35 | 22.73 | 65080 | 14649.14 | 1.29% |
| 2025-07-23 | 22.60 | 22.48 | -0.02 | -0.09% | 22.44 | 22.85 | 86938 | 19701.78 | 1.72% |
| 2025-07-22 | 22.35 | 22.50 | 0.14 | 0.63% | 22.27 | 22.60 | 76613 | 17165.02 | 1.52% |
| 2025-07-21 | 22.05 | 22.36 | 0.34 | 1.54% | 21.92 | 22.39 | 89282 | 19822.62 | 1.77% |
| 2025-07-18 | 21.58 | 22.02 | 0.44 | 2.04% | 21.54 | 22.05 | 98047 | 21412.65 | 1.94% |
| 2025-07-17 | 21.56 | 21.58 | 0.03 | 0.14% | 21.47 | 21.73 | 38950 | 8402.62 | 0.77% |
| 2025-07-16 | 21.60 | 21.55 | -0.13 | -0.60% | 21.50 | 21.73 | 40120 | 8662.88 | 0.79% |
| 2025-07-15 | 21.30 | 21.68 | -0.15 | -0.69% | 21.22 | 21.75 | 109667 | 23518.69 | 2.17% |
| 2025-07-14 | 21.92 | 21.83 | -0.09 | -0.41% | 21.81 | 21.95 | 34911 | 7633.89 | 0.69% |
| 2025-07-11 | 21.87 | 21.92 | 0.09 | 0.41% | 21.84 | 22.02 | 57374 | 12587.07 | 1.14% |
| 2025-07-10 | 21.68 | 21.83 | 0.21 | 0.97% | 21.62 | 21.90 | 45834 | 9991.76 | 0.91% |
| 2025-07-09 | 21.72 | 21.62 | -0.08 | -0.37% | 21.58 | 21.83 | 51589 | 11209.52 | 1.02% |
| 2025-07-08 | 21.52 | 21.70 | 0.20 | 0.93% | 21.50 | 21.75 | 54177 | 11730.51 | 1.07% |
| 2025-07-07 | 21.46 | 21.50 | 0.04 | 0.19% | 21.41 | 21.50 | 22289 | 4784.18 | 0.44% |
| 2025-07-04 | 21.52 | 21.46 | -0.09 | -0.42% | 21.37 | 21.56 | 44275 | 9500.38 | 0.88% |
| 2025-07-03 | 21.47 | 21.55 | 0.09 | 0.42% | 21.42 | 21.57 | 38345 | 8257.58 | 0.76% |
| 2025-07-02 | 21.42 | 21.46 | -0.04 | -0.19% | 21.37 | 21.50 | 41778 | 8952.81 | 0.83% |
| 2025-07-01 | 21.65 | 21.50 | -0.12 | -0.56% | 21.42 | 21.69 | 60045 | 12900.74 | 1.19% |
| 2025-06-30 | 21.53 | 21.62 | 0.11 | 0.51% | 21.46 | 21.68 | 47124 | 10179.39 | 0.93% |
| 2025-06-27 | 21.52 | 21.51 | -0.01 | -0.05% | 21.49 | 21.62 | 40093 | 8636.53 | 0.79% |
| 2025-06-26 | 21.68 | 21.52 | -0.18 | -0.83% | 21.50 | 21.69 | 52482 | 11335.35 | 1.04% |
| 2025-06-25 | 21.74 | 21.70 | 0.09 | 0.42% | 21.51 | 21.79 | 62649 | 13554.49 | 1.24% |
| 2025-06-24 | 21.42 | 21.61 | 0.22 | 1.03% | 21.42 | 21.68 | 47162 | 10173.06 | 0.93% |
| 2025-06-23 | 21.43 | 21.39 | -0.11 | -0.51% | 21.21 | 21.43 | 48286 | 10301.83 | 0.96% |
| 2025-06-20 | 21.96 | 21.50 | -0.36 | -1.65% | 21.48 | 22.00 | 64146 | 13922.96 | 1.27% |
| 2025-06-19 | 22.96 | 22.84 | -0.13 | -0.57% | 22.64 | 23.03 | 75004 | 17107.81 | 1.49% |
| 2025-06-18 | 23.31 | 22.97 | -0.34 | -1.46% | 22.94 | 23.35 | 66391 | 15329.25 | 1.32% |
| 2025-06-17 | 23.06 | 23.31 | 0.29 | 1.26% | 23.02 | 23.40 | 62581 | 14522.92 | 1.24% |
| 2025-06-16 | 23.09 | 23.02 | -0.05 | -0.22% | 22.95 | 23.22 | 73061 | 16866.54 | 1.45% |
| 2025-06-13 | 23.97 | 23.07 | -0.81 | -3.39% | 23.07 | 24.31 | 167992 | 39420.59 | 3.33% |
| 2025-06-12 | 23.71 | 23.88 | 0.17 | 0.72% | 23.56 | 23.93 | 65899 | 15650.84 | 1.31% |
| 2025-06-11 | 23.38 | 23.71 | 0.32 | 1.37% | 23.31 | 23.88 | 90104 | 21342.70 | 1.79% |
| 2025-06-10 | 23.65 | 23.39 | -0.28 | -1.18% | 23.23 | 23.65 | 60214 | 14112.81 | 1.19% |
| 2025-06-09 | 23.42 | 23.67 | 0.25 | 1.07% | 23.28 | 23.73 | 78791 | 18580.33 | 1.56% |
| 2025-06-06 | 23.44 | 23.42 | -0.04 | -0.17% | 23.33 | 23.62 | 53063 | 12443.42 | 1.05% |
| 2025-06-05 | 23.71 | 23.46 | -0.14 | -0.59% | 23.35 | 24.06 | 81428 | 19172.66 | 1.61% |
| 2025-06-04 | 23.12 | 23.60 | 0.46 | 1.99% | 23.10 | 23.80 | 123815 | 29051.55 | 2.45% |
| 2025-06-03 | 22.98 | 23.14 | 0.03 | 0.13% | 22.88 | 23.19 | 53364 | 12325.19 | 1.06% |
| 2025-05-30 | 23.30 | 23.11 | -0.21 | -0.90% | 23.05 | 23.33 | 45520 | 10533.97 | 0.90% |
| 2025-05-29 | 23.31 | 23.32 | -0.03 | -0.13% | 23.02 | 23.34 | 52522 | 12197.80 | 1.04% |
| 2025-05-28 | 23.12 | 23.35 | 0.23 | 0.99% | 23.00 | 23.74 | 108806 | 25418.33 | 2.16% |
| 2025-05-27 | 23.15 | 23.12 | -0.02 | -0.09% | 23.06 | 23.27 | 40225 | 9306.74 | 0.80% |
| 2025-05-26 | 22.95 | 23.14 | 0.15 | 0.65% | 22.74 | 23.21 | 62093 | 14274.96 | 1.23% |
| 2025-05-23 | 23.20 | 22.99 | -0.22 | -0.95% | 22.97 | 23.28 | 68342 | 15799.95 | 1.35% |
| 2025-05-22 | 23.35 | 23.21 | -0.22 | -0.94% | 23.19 | 23.43 | 59900 | 13952.35 | 1.19% |
| 2025-05-21 | 23.60 | 23.43 | -0.24 | -1.01% | 23.42 | 23.76 | 76689 | 18009.88 | 1.52% |
| 2025-05-20 | 23.25 | 23.67 | 0.35 | 1.50% | 23.25 | 24.25 | 194382 | 46220.57 | 3.85% |
| 2025-05-19 | 23.08 | 23.32 | 0.18 | 0.78% | 23.03 | 23.40 | 70359 | 16346.51 | 1.39% |
| 2025-05-16 | 23.08 | 23.14 | 0.06 | 0.26% | 22.90 | 23.21 | 76183 | 17542.19 | 1.51% |
| 2025-05-15 | 23.20 | 23.08 | -0.12 | -0.52% | 23.01 | 23.20 | 69141 | 15975.47 | 1.37% |
| 2025-05-14 | 23.35 | 23.20 | -0.11 | -0.47% | 23.03 | 23.35 | 93151 | 21541.12 | 1.85% |
| 2025-05-13 | 23.50 | 23.31 | -0.09 | -0.38% | 23.31 | 23.72 | 111791 | 26189.09 | 2.21% |
| 2025-05-12 | 23.51 | 23.40 | -0.04 | -0.17% | 23.30 | 23.52 | 86748 | 20275.17 | 1.72% |
| 2025-05-09 | 23.42 | 23.44 | 0.02 | 0.09% | 23.27 | 23.60 | 69494 | 16296.31 | 1.38% |
| 2025-05-08 | 23.25 | 23.42 | 0.07 | 0.30% | 23.13 | 23.44 | 70104 | 16342.83 | 1.39% |
| 2025-05-07 | 23.55 | 23.35 | -0.09 | -0.38% | 23.26 | 23.68 | 82638 | 19353.12 | 1.64% |
| 2025-05-06 | 23.20 | 23.44 | 0.26 | 1.12% | 22.87 | 23.44 | 95408 | 22070.08 | 1.89% |
| 2025-04-30 | 23.27 | 23.18 | -0.22 | -0.94% | 23.12 | 23.48 | 65346 | 15223.69 | 1.29% |
| 2025-04-29 | 23.27 | 23.40 | 0.13 | 0.56% | 23.04 | 23.50 | 75663 | 17640.26 | 1.50% |
| 2025-04-28 | 23.90 | 23.27 | -0.62 | -2.60% | 23.22 | 24.00 | 108220 | 25344.45 | 2.14% |
| 2025-04-25 | 23.88 | 23.89 | -0.10 | -0.42% | 23.69 | 24.14 | 102716 | 24567.75 | 2.03% |
| 2025-04-24 | 23.36 | 23.99 | -1.91 | -7.37% | 23.36 | 24.30 | 270948 | 64865.40 | 5.37% |
| 2025-04-23 | 26.45 | 25.90 | -0.69 | -2.59% | 25.88 | 26.50 | 96025 | 25061.65 | 1.90% |
| 2025-04-22 | 26.55 | 26.59 | -0.11 | -0.41% | 26.21 | 27.00 | 79676 | 21168.34 | 1.58% |
| 2025-04-21 | 26.58 | 26.70 | 0.00 | 0.00% | 26.45 | 26.87 | 73229 | 19502.84 | 1.45% |
| 2025-04-18 | 27.50 | 26.70 | -1.04 | -3.75% | 26.68 | 27.64 | 107764 | 29129.39 | 2.13% |
| 2025-04-17 | 27.24 | 27.74 | 0.25 | 0.91% | 26.97 | 28.10 | 145608 | 40182.59 | 2.88% |
| 2025-04-16 | 26.90 | 27.49 | 0.32 | 1.18% | 26.80 | 27.49 | 133832 | 36408.68 | 2.65% |
| 2025-04-15 | 26.46 | 27.17 | 0.68 | 2.57% | 26.25 | 27.44 | 159622 | 43168.27 | 3.16% |
| 2025-04-14 | 26.17 | 26.49 | 0.32 | 1.22% | 26.06 | 26.65 | 68188 | 18022.56 | 1.35% |
| 2025-04-11 | 26.28 | 26.17 | -0.45 | -1.69% | 26.04 | 26.47 | 68756 | 18040.70 | 1.36% |
| 2025-04-10 | 26.04 | 26.62 | 0.41 | 1.56% | 25.83 | 26.83 | 105228 | 27806.10 | 2.08% |
| 2025-04-09 | 25.35 | 26.21 | 0.56 | 2.18% | 25.02 | 26.34 | 93670 | 24113.89 | 1.86% |
| 2025-04-08 | 24.46 | 25.65 | 1.36 | 5.60% | 24.46 | 25.80 | 114852 | 29017.65 | 2.28% |
深证大盘股票行情在线 K线走势图
