ST香雪(300147)股票行情
ST香雪(300147)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 |
|---|
| 2025-04-30 | 5.86 | 6.16 | 0.30 | 5.12% | 5.83 | 6.16 | 236250 | 14343.91 | 3.59% | 27.00 |
| 2025-04-29 | 5.74 | 5.86 | 0.34 | 6.16% | 5.74 | 6.05 | 267790 | 15762.05 | 4.07% | 26.00 |
| 2025-04-28 | 5.90 | 5.52 | -0.45 | -7.54% | 5.52 | 5.90 | 240790 | 13649.80 | 3.66% | 0.00 |
| 2025-04-25 | 5.99 | 5.97 | -0.06 | -1.00% | 5.93 | 6.08 | 132542 | 7956.86 | 2.02% | 20.00 |
| 2025-04-24 | 6.17 | 6.03 | -0.08 | -1.31% | 5.98 | 6.17 | 171952 | 10419.52 | 2.62% | 0.00 |
| 2025-04-23 | 6.18 | 6.11 | 0.01 | 0.16% | 6.05 | 6.23 | 179644 | 11014.93 | 2.73% | 1.00 |
| 2025-04-22 | 6.20 | 6.10 | -0.16 | -2.56% | 6.08 | 6.31 | 214615 | 13195.99 | 3.26% | 0.00 |
| 2025-04-21 | 6.09 | 6.26 | 0.13 | 2.12% | 5.96 | 6.35 | 258006 | 16009.60 | 3.92% | 0.00 |
| 2025-04-18 | 5.95 | 6.13 | 0.11 | 1.83% | 5.82 | 6.13 | 244998 | 14546.53 | 3.73% | 81.00 |
| 2025-04-17 | 6.21 | 6.02 | -0.12 | -1.95% | 5.95 | 6.34 | 258959 | 15772.67 | 3.94% | 0.00 |
| 2025-04-16 | 6.11 | 6.14 | 0.01 | 0.16% | 6.04 | 6.25 | 274241 | 16863.73 | 4.17% | 25.00 |
| 2025-04-15 | 6.27 | 6.13 | -0.10 | -1.61% | 6.13 | 6.79 | 491058 | 31521.26 | 7.47% | 34.00 |
| 2025-04-14 | 6.39 | 6.23 | 0.62 | 11.05% | 6.13 | 6.55 | 508449 | 32156.54 | 7.73% | 38.00 |
| 2025-04-11 | 5.35 | 5.61 | 0.18 | 3.31% | 5.34 | 5.70 | 252871 | 14140.54 | 3.85% | 0.00 |
| 2025-04-10 | 5.44 | 5.43 | 0.19 | 3.63% | 5.36 | 5.58 | 251761 | 13764.80 | 3.83% | 2.00 |
| 2025-04-09 | 5.08 | 5.24 | 0.04 | 0.77% | 4.73 | 5.33 | 310438 | 15752.59 | 4.72% | 68.00 |
| 2025-04-08 | 5.10 | 5.20 | 0.25 | 5.05% | 5.01 | 5.23 | 295266 | 15126.78 | 4.49% | 0.00 |
| 2025-04-07 | 5.80 | 4.95 | -1.07 | -17.77% | 4.83 | 5.93 | 412192 | 22372.72 | 6.27% | 1.00 |
| 2025-04-03 | 5.80 | 6.02 | 0.18 | 3.08% | 5.80 | 6.09 | 247028 | 14767.78 | 3.76% | 155.00 |
| 2025-04-02 | 5.85 | 5.84 | -0.05 | -0.85% | 5.79 | 6.01 | 240451 | 14186.68 | 3.66% | 20.00 |
| 2025-04-01 | 5.85 | 5.89 | 0.15 | 2.61% | 5.85 | 6.19 | 421157 | 25363.67 | 6.41% | 23.00 |
| 2025-03-31 | 5.84 | 5.74 | -0.19 | -3.20% | 5.35 | 5.90 | 473059 | 26780.11 | 7.20% | 32.00 |
| 2025-03-28 | 6.20 | 5.93 | -0.40 | -6.32% | 5.92 | 6.23 | 504311 | 30728.65 | 7.67% | 0.00 |
| 2025-03-27 | 6.00 | 6.33 | -0.09 | -1.40% | 5.91 | 6.77 | 851158 | 53073.98 | 12.95% | 78.00 |
| 2025-03-26 | 6.42 | 6.42 | -1.60 | -19.95% | 6.42 | 6.42 | 105011 | 6741.71 | 1.60% | 10.00 |
| 2025-03-25 | 8.02 | 8.02 | -2.00 | -19.96% | 8.02 | 8.02 | 34815 | 2792.16 | 0.53% | 0.00 |
| 2025-03-21 | 10.45 | 10.02 | -0.05 | -0.50% | 10.00 | 10.66 | 448045 | 46221.11 | 6.81% | 39.00 |
| 2025-03-20 | 10.10 | 10.07 | -0.15 | -1.47% | 9.90 | 10.19 | 349636 | 34943.77 | 5.32% | 12.00 |
| 2025-03-19 | 9.88 | 10.22 | 0.40 | 4.07% | 9.77 | 10.44 | 534064 | 54045.51 | 8.12% | 55.00 |
| 2025-03-18 | 9.81 | 9.82 | -0.03 | -0.30% | 9.75 | 9.93 | 152244 | 14938.36 | 2.32% | 14.00 |
| 2025-03-17 | 9.94 | 9.85 | -0.08 | -0.81% | 9.82 | 10.05 | 199012 | 19744.94 | 3.03% | 0.00 |
| 2025-03-14 | 9.76 | 9.93 | 0.09 | 0.91% | 9.65 | 9.95 | 248700 | 24388.36 | 3.78% | 25.00 |
| 2025-03-13 | 9.65 | 9.84 | 0.18 | 1.86% | 9.57 | 9.93 | 273967 | 26701.92 | 4.17% | 0.00 |
| 2025-03-12 | 9.73 | 9.66 | -0.07 | -0.72% | 9.65 | 9.80 | 161913 | 15696.25 | 2.46% | 51.00 |
| 2025-03-11 | 9.78 | 9.73 | -0.25 | -2.51% | 9.61 | 9.87 | 240058 | 23261.91 | 3.65% | 0.00 |
| 2025-03-10 | 9.60 | 9.98 | 0.55 | 5.83% | 9.60 | 10.45 | 468934 | 47028.53 | 7.13% | 35.00 |
| 2025-03-07 | 9.59 | 9.43 | -0.24 | -2.48% | 9.35 | 9.68 | 228998 | 21673.93 | 3.48% | 4.00 |
| 2025-03-06 | 9.54 | 9.67 | 0.17 | 1.79% | 9.44 | 9.77 | 239141 | 22977.40 | 3.64% | 79.00 |
| 2025-03-05 | 9.57 | 9.50 | -0.12 | -1.25% | 9.32 | 9.59 | 243426 | 22930.12 | 3.70% | 15.00 |
| 2025-03-04 | 9.76 | 9.62 | -0.24 | -2.43% | 9.47 | 9.77 | 288039 | 27666.52 | 4.38% | 14.00 |
| 2025-03-03 | 9.90 | 9.86 | -0.15 | -1.50% | 9.63 | 10.11 | 286233 | 28276.73 | 4.35% | 30.00 |
| 2025-02-28 | 10.43 | 10.01 | -0.52 | -4.94% | 9.98 | 10.65 | 361598 | 37083.83 | 5.50% | 0.00 |
| 2025-02-27 | 10.23 | 10.53 | 0.22 | 2.13% | 10.19 | 10.56 | 397000 | 41438.07 | 6.04% | 33.00 |
| 2025-02-26 | 10.15 | 10.31 | 0.16 | 1.58% | 10.15 | 10.36 | 278445 | 28544.09 | 4.24% | 6.00 |
| 2025-02-25 | 10.16 | 10.15 | -0.13 | -1.26% | 10.00 | 10.37 | 259704 | 26474.22 | 3.95% | 10.00 |
| 2025-02-24 | 9.99 | 10.28 | 0.25 | 2.49% | 9.91 | 10.50 | 406907 | 41563.55 | 6.19% | 19.00 |
| 2025-02-21 | 9.96 | 10.03 | -0.01 | -0.10% | 9.86 | 10.08 | 301080 | 29994.20 | 4.58% | 6.00 |
| 2025-02-20 | 9.91 | 10.04 | 0.01 | 0.10% | 9.88 | 10.31 | 292796 | 29592.81 | 4.45% | 76.00 |
| 2025-02-19 | 9.99 | 10.03 | 0.05 | 0.50% | 9.87 | 10.17 | 311041 | 31099.69 | 4.73% | 25.00 |
| 2025-02-18 | 10.73 | 9.98 | -0.75 | -6.99% | 9.96 | 10.79 | 481105 | 49449.75 | 7.32% | 25.00 |
| 2025-02-17 | 11.26 | 10.73 | 0.05 | 0.47% | 10.69 | 11.58 | 624303 | 69261.29 | 9.50% | 108.00 |
| 2025-02-14 | 10.08 | 10.68 | 0.61 | 6.06% | 10.08 | 11.30 | 817632 | 88794.53 | 12.44% | 75.00 |
| 2025-02-13 | 10.19 | 10.07 | -0.12 | -1.18% | 10.01 | 10.25 | 237990 | 24092.64 | 3.62% | 15.00 |
| 2025-02-12 | 10.08 | 10.19 | 0.06 | 0.59% | 9.96 | 10.33 | 310741 | 31280.92 | 4.73% | 10.00 |
| 2025-02-11 | 10.52 | 10.13 | -0.42 | -3.98% | 10.11 | 10.57 | 347204 | 35497.34 | 5.28% | 0.00 |
| 2025-02-10 | 10.40 | 10.55 | 0.08 | 0.76% | 10.34 | 10.64 | 419863 | 44057.37 | 6.39% | 54.00 |
| 2025-02-07 | 10.10 | 10.47 | 0.21 | 2.05% | 10.10 | 10.72 | 491821 | 51563.80 | 7.48% | 0.00 |
| 2025-02-06 | 9.96 | 10.26 | 0.30 | 3.01% | 9.66 | 10.37 | 403267 | 40338.63 | 6.13% | 25.00 |
| 2025-02-05 | 9.89 | 9.96 | 0.40 | 4.18% | 9.75 | 10.20 | 308721 | 30782.99 | 4.70% | 302.00 |
| 2025-01-27 | 9.52 | 9.56 | 0.04 | 0.42% | 9.52 | 9.99 | 191589 | 18617.89 | 2.91% | 0.00 |
| 2025-01-24 | 9.56 | 9.52 | -0.04 | -0.42% | 9.42 | 9.65 | 197826 | 18836.70 | 3.01% | 35.00 |
| 2025-01-23 | 9.75 | 9.56 | -0.08 | -0.83% | 9.56 | 9.98 | 212513 | 20826.66 | 3.23% | 64.00 |
| 2025-01-22 | 10.00 | 9.64 | -0.31 | -3.12% | 9.61 | 10.00 | 203876 | 19849.79 | 3.10% | 5.00 |
| 2025-01-21 | 10.13 | 9.95 | -0.10 | -1.00% | 9.76 | 10.19 | 213392 | 21173.51 | 3.25% | 45.00 |
| 2025-01-20 | 10.15 | 10.05 | -0.06 | -0.59% | 10.01 | 10.28 | 182776 | 18507.04 | 2.78% | 126.00 |
| 2025-01-17 | 10.10 | 10.11 | -0.10 | -0.98% | 9.93 | 10.28 | 225172 | 22674.99 | 3.42% | 71.00 |
| 2025-01-16 | 10.05 | 10.21 | -0.07 | -0.68% | 9.98 | 10.45 | 350363 | 35707.68 | 5.33% | 61.00 |
| 2025-01-15 | 10.35 | 10.28 | 0.00 | 0.00% | 10.07 | 10.63 | 330824 | 34137.94 | 5.03% | 49.00 |
| 2025-01-14 | 9.91 | 10.28 | 0.50 | 5.11% | 9.88 | 10.28 | 338843 | 34441.84 | 5.15% | 80.00 |
| 2025-01-13 | 9.65 | 9.78 | -0.17 | -1.71% | 9.34 | 9.92 | 255543 | 24631.32 | 3.89% | 78.00 |
| 2025-01-10 | 10.65 | 9.95 | -0.73 | -6.84% | 9.94 | 10.65 | 418069 | 42714.10 | 6.36% | 30.00 |
| 2025-01-09 | 10.60 | 10.68 | -0.22 | -2.02% | 10.31 | 11.02 | 466471 | 49697.54 | 7.10% | 50.00 |
| 2025-01-08 | 10.53 | 10.90 | 0.28 | 2.64% | 10.45 | 11.40 | 689389 | 75889.45 | 10.49% | 9.00 |
| 2025-01-07 | 10.95 | 10.62 | -0.68 | -6.02% | 10.30 | 10.95 | 707920 | 74290.88 | 10.77% | 186.00 |
| 2025-01-06 | 9.90 | 11.30 | 1.44 | 14.60% | 9.90 | 11.50 | 972142 | 105551.69 | 14.79% | 43.00 |
| 2025-01-03 | 9.88 | 9.86 | 0.22 | 2.28% | 9.65 | 10.50 | 542003 | 54654.30 | 8.24% | 3.00 |
| 2025-01-02 | 9.88 | 9.64 | -0.13 | -1.33% | 9.53 | 10.09 | 267819 | 26309.03 | 4.07% | 13.00 |
| 2024-12-31 | 10.28 | 9.77 | -0.42 | -4.12% | 9.74 | 10.32 | 325557 | 32392.68 | 4.95% | 31.00 |
| 2024-12-30 | 10.43 | 10.19 | -0.25 | -2.39% | 10.11 | 10.58 | 245715 | 25215.13 | 3.74% | 5.00 |
| 2024-12-27 | 10.41 | 10.44 | 0.01 | 0.10% | 10.22 | 10.68 | 291717 | 30674.36 | 4.44% | 270.00 |
深证大盘股票行情在线 K线走势图
