雪峰科技(603227)股票行情
雪峰科技(603227)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 | 8.43 | 8.44 | -0.01 | -0.12% | 8.43 | 8.51 | 115752 | 9794.30 | 1.19% |
| 2025-07-31 | 8.53 | 8.45 | -0.09 | -1.05% | 8.42 | 8.56 | 152204 | 12903.77 | 1.56% |
| 2025-07-30 | 8.72 | 8.54 | -0.18 | -2.06% | 8.52 | 8.72 | 245447 | 21094.63 | 2.52% |
| 2025-07-29 | 8.77 | 8.72 | 0.05 | 0.58% | 8.61 | 8.77 | 201121 | 17455.94 | 2.06% |
| 2025-07-28 | 8.70 | 8.67 | 0.02 | 0.23% | 8.61 | 8.71 | 201138 | 17425.73 | 2.06% |
| 2025-07-25 | 8.78 | 8.65 | -0.13 | -1.48% | 8.64 | 8.78 | 245412 | 21337.14 | 2.52% |
| 2025-07-24 | 8.82 | 8.78 | -0.05 | -0.57% | 8.60 | 8.84 | 405590 | 35370.76 | 4.16% |
| 2025-07-23 | 9.12 | 8.83 | -0.28 | -3.07% | 8.83 | 9.23 | 766439 | 68898.61 | 7.87% |
| 2025-07-22 | 9.35 | 9.11 | 0.07 | 0.77% | 8.88 | 9.35 | 1126843 | 102972.69 | 11.57% |
| 2025-07-21 | 8.77 | 9.04 | 0.82 | 9.98% | 8.60 | 9.04 | 937007 | 83339.21 | 9.62% |
| 2025-07-18 | 8.17 | 8.22 | 0.04 | 0.49% | 8.15 | 8.24 | 118786 | 9731.33 | 1.22% |
| 2025-07-17 | 8.22 | 8.18 | -0.04 | -0.49% | 8.16 | 8.23 | 93182 | 7628.76 | 0.96% |
| 2025-07-16 | 8.21 | 8.22 | 0.01 | 0.12% | 8.19 | 8.26 | 61848 | 5085.59 | 0.63% |
| 2025-07-15 | 8.35 | 8.21 | -0.15 | -1.79% | 8.19 | 8.37 | 135735 | 11189.52 | 1.39% |
| 2025-07-14 | 8.33 | 8.36 | 0.02 | 0.24% | 8.32 | 8.42 | 94888 | 7936.96 | 0.97% |
| 2025-07-11 | 8.40 | 8.34 | -0.07 | -0.83% | 8.33 | 8.43 | 134372 | 11246.96 | 1.38% |
| 2025-07-10 | 8.41 | 8.41 | -0.01 | -0.12% | 8.35 | 8.43 | 70868 | 5945.22 | 0.73% |
| 2025-07-09 | 8.52 | 8.42 | -0.08 | -0.94% | 8.39 | 8.52 | 85404 | 7213.25 | 0.88% |
| 2025-07-08 | 8.40 | 8.50 | 0.09 | 1.07% | 8.37 | 8.55 | 116668 | 9903.79 | 1.20% |
| 2025-07-07 | 8.45 | 8.41 | -0.03 | -0.36% | 8.40 | 8.48 | 69740 | 5872.80 | 0.72% |
| 2025-07-04 | 8.38 | 8.44 | 0.07 | 0.84% | 8.36 | 8.55 | 140421 | 11867.75 | 1.44% |
| 2025-07-03 | 8.43 | 8.37 | -0.07 | -0.83% | 8.32 | 8.47 | 95353 | 7976.86 | 0.98% |
| 2025-07-02 | 8.41 | 8.44 | 0.04 | 0.48% | 8.35 | 8.44 | 67134 | 5642.62 | 0.69% |
| 2025-07-01 | 8.39 | 8.40 | 0.02 | 0.24% | 8.31 | 8.42 | 81549 | 6822.24 | 0.84% |
| 2025-06-30 | 8.40 | 8.38 | -0.02 | -0.24% | 8.31 | 8.44 | 98686 | 8262.30 | 1.01% |
| 2025-06-27 | 8.38 | 8.40 | 0.02 | 0.24% | 8.37 | 8.52 | 100089 | 8460.80 | 1.03% |
| 2025-06-26 | 8.32 | 8.38 | 0.04 | 0.48% | 8.29 | 8.44 | 136415 | 11408.81 | 1.40% |
| 2025-06-25 | 8.34 | 8.34 | 0.00 | 0.00% | 8.18 | 8.35 | 143682 | 11883.72 | 1.48% |
| 2025-06-24 | 8.24 | 8.34 | 0.10 | 1.21% | 8.23 | 8.39 | 106168 | 8833.73 | 1.09% |
| 2025-06-23 | 8.20 | 8.24 | 0.03 | 0.37% | 8.18 | 8.29 | 67254 | 5531.18 | 0.69% |
| 2025-06-20 | 8.21 | 8.21 | 0.00 | 0.00% | 8.18 | 8.31 | 64507 | 5304.70 | 0.66% |
| 2025-06-19 | 8.31 | 8.21 | -0.11 | -1.32% | 8.18 | 8.33 | 109070 | 8970.98 | 1.12% |
| 2025-06-18 | 8.46 | 8.32 | -0.14 | -1.65% | 8.30 | 8.46 | 77710 | 6499.35 | 0.80% |
| 2025-06-17 | 8.55 | 8.46 | -0.08 | -0.94% | 8.45 | 8.58 | 73628 | 6258.44 | 0.76% |
| 2025-06-16 | 8.49 | 8.54 | 0.03 | 0.35% | 8.45 | 8.61 | 94522 | 8075.54 | 0.97% |
| 2025-06-13 | 8.55 | 8.51 | -0.04 | -0.47% | 8.41 | 8.58 | 95557 | 8115.73 | 0.98% |
| 2025-06-12 | 8.58 | 8.55 | -0.06 | -0.70% | 8.53 | 8.72 | 86218 | 7418.84 | 0.89% |
| 2025-06-11 | 8.59 | 8.61 | 0.02 | 0.23% | 8.53 | 8.76 | 112730 | 9732.86 | 1.16% |
| 2025-06-10 | 8.77 | 8.59 | -0.17 | -1.94% | 8.52 | 8.78 | 160106 | 13770.16 | 1.64% |
| 2025-06-09 | 8.58 | 8.76 | 0.16 | 1.86% | 8.58 | 8.83 | 177651 | 15481.99 | 1.82% |
| 2025-06-06 | 8.60 | 8.60 | 0.03 | 0.35% | 8.57 | 8.87 | 153835 | 13384.64 | 1.58% |
| 2025-06-05 | 8.91 | 8.57 | -0.12 | -1.38% | 8.50 | 8.92 | 114767 | 9875.40 | 1.18% |
| 2025-06-04 | 8.83 | 8.89 | 0.06 | 0.68% | 8.83 | 9.01 | 121078 | 10814.35 | 1.24% |
| 2025-06-03 | 8.87 | 8.83 | -0.15 | -1.67% | 8.70 | 8.96 | 155852 | 13742.65 | 1.60% |
| 2025-05-30 | 9.20 | 8.98 | -0.22 | -2.39% | 8.89 | 9.20 | 137147 | 12376.40 | 1.41% |
| 2025-05-29 | 9.12 | 9.20 | 0.05 | 0.55% | 9.08 | 9.20 | 52110 | 4771.14 | 0.53% |
| 2025-05-28 | 9.23 | 9.15 | -0.07 | -0.76% | 9.15 | 9.37 | 45721 | 4217.00 | 0.47% |
| 2025-05-27 | 9.18 | 9.22 | 0.09 | 0.99% | 9.03 | 9.22 | 58465 | 5326.96 | 0.60% |
| 2025-05-26 | 9.20 | 9.13 | -0.03 | -0.33% | 9.10 | 9.20 | 42325 | 3869.41 | 0.43% |
| 2025-05-23 | 9.21 | 9.16 | -0.03 | -0.33% | 9.15 | 9.27 | 56154 | 5163.75 | 0.58% |
| 2025-05-22 | 9.24 | 9.19 | -0.06 | -0.65% | 9.19 | 9.37 | 53040 | 4906.65 | 0.54% |
| 2025-05-21 | 9.29 | 9.25 | -0.06 | -0.64% | 9.12 | 9.30 | 109003 | 10040.91 | 1.12% |
| 2025-05-20 | 9.34 | 9.31 | -0.06 | -0.64% | 9.28 | 9.41 | 73047 | 6831.97 | 0.75% |
| 2025-05-19 | 9.20 | 9.37 | 0.18 | 1.96% | 9.07 | 9.39 | 112469 | 10399.36 | 1.15% |
| 2025-05-16 | 9.26 | 9.19 | -0.07 | -0.76% | 9.18 | 9.32 | 99359 | 9175.66 | 1.02% |
| 2025-05-15 | 9.38 | 9.26 | -0.12 | -1.28% | 9.23 | 9.44 | 82973 | 7704.67 | 0.85% |
| 2025-05-14 | 9.45 | 9.38 | 0.02 | 0.21% | 9.28 | 9.47 | 99631 | 9336.25 | 1.02% |
| 2025-05-13 | 9.83 | 9.36 | -0.39 | -4.00% | 9.31 | 9.83 | 280781 | 26666.29 | 2.88% |
| 2025-05-12 | 9.79 | 9.75 | 0.05 | 0.52% | 9.73 | 9.95 | 144901 | 14206.33 | 1.49% |
| 2025-05-09 | 9.92 | 9.70 | -0.22 | -2.22% | 9.68 | 9.98 | 248209 | 24320.30 | 2.55% |
| 2025-05-08 | 9.78 | 9.92 | 0.19 | 1.95% | 9.65 | 9.95 | 274992 | 27004.42 | 2.82% |
| 2025-05-07 | 9.91 | 9.73 | -0.13 | -1.32% | 9.65 | 9.96 | 225802 | 22014.07 | 2.32% |
| 2025-05-06 | 9.80 | 9.86 | 0.16 | 1.65% | 9.70 | 9.89 | 106920 | 10497.87 | 1.10% |
| 2025-04-30 | 9.90 | 9.70 | -0.15 | -1.52% | 9.66 | 9.93 | 111601 | 10898.82 | 1.15% |
| 2025-04-29 | 9.67 | 9.85 | 0.25 | 2.60% | 9.53 | 9.95 | 137014 | 13397.49 | 1.41% |
| 2025-04-28 | 9.80 | 9.60 | -0.16 | -1.64% | 9.54 | 9.82 | 144468 | 13906.45 | 1.48% |
| 2025-04-25 | 9.47 | 9.76 | 0.07 | 0.72% | 9.44 | 9.94 | 218772 | 21276.04 | 2.25% |
| 2025-04-24 | 9.62 | 9.69 | 0.03 | 0.31% | 9.60 | 9.89 | 171473 | 16700.53 | 1.76% |
| 2025-04-23 | 9.54 | 9.66 | 0.14 | 1.47% | 9.41 | 9.69 | 158338 | 15126.65 | 1.63% |
| 2025-04-22 | 9.73 | 9.52 | -0.18 | -1.86% | 9.49 | 9.74 | 124641 | 11961.92 | 1.28% |
| 2025-04-21 | 9.58 | 9.70 | 0.17 | 1.78% | 9.53 | 9.78 | 162680 | 15775.56 | 1.67% |
| 2025-04-18 | 9.78 | 9.53 | -0.32 | -3.25% | 9.53 | 9.83 | 155831 | 15006.58 | 1.60% |
| 2025-04-17 | 9.84 | 9.85 | -0.23 | -2.28% | 9.66 | 9.97 | 252832 | 24829.30 | 2.60% |
| 2025-04-16 | 9.67 | 10.08 | 0.36 | 3.70% | 9.66 | 10.20 | 482817 | 48337.82 | 4.96% |
| 2025-04-15 | 9.40 | 9.72 | 0.28 | 2.97% | 9.38 | 9.82 | 311213 | 30050.13 | 3.19% |
| 2025-04-14 | 9.26 | 9.44 | 0.18 | 1.94% | 9.26 | 9.51 | 225457 | 21243.97 | 2.31% |
| 2025-04-11 | 9.30 | 9.26 | -0.04 | -0.43% | 9.25 | 9.44 | 137606 | 12830.38 | 1.41% |
| 2025-04-10 | 9.31 | 9.30 | -0.05 | -0.53% | 9.21 | 9.48 | 273659 | 25501.45 | 2.81% |
| 2025-04-09 | 9.04 | 9.35 | 0.24 | 2.63% | 8.62 | 9.48 | 319033 | 29006.92 | 3.28% |
| 2025-04-08 | 8.75 | 9.11 | 0.36 | 4.11% | 8.74 | 9.16 | 279289 | 25068.97 | 2.87% |
上证大盘股票行情在线 K线走势图
