香飘飘(603711)股票行情
香飘飘(603711)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 |
|---|
| 2025-09-16 | 13.50 | 13.54 | 0.02 | 0.15% | 13.48 | 13.63 | 19497 | 2637.45 | 0.47% |
| 2025-09-15 | 13.50 | 13.52 | -0.01 | -0.07% | 13.40 | 13.62 | 23593 | 3190.26 | 0.57% |
| 2025-09-12 | 13.72 | 13.53 | -0.20 | -1.46% | 13.53 | 13.76 | 28983 | 3945.34 | 0.70% |
| 2025-09-11 | 13.76 | 13.73 | -0.03 | -0.22% | 13.57 | 13.80 | 33953 | 4640.65 | 0.82% |
| 2025-09-10 | 13.65 | 13.76 | 0.08 | 0.58% | 13.59 | 13.78 | 40223 | 5510.61 | 0.97% |
| 2025-09-09 | 13.63 | 13.68 | 0.04 | 0.29% | 13.55 | 13.74 | 34097 | 4648.71 | 0.83% |
| 2025-09-08 | 13.50 | 13.64 | 0.09 | 0.66% | 13.47 | 13.65 | 29095 | 3960.35 | 0.70% |
| 2025-09-05 | 13.49 | 13.55 | -0.04 | -0.29% | 13.23 | 13.57 | 40447 | 5422.07 | 0.98% |
| 2025-09-04 | 13.25 | 13.59 | 0.35 | 2.64% | 13.18 | 13.74 | 51275 | 6916.41 | 1.24% |
| 2025-09-03 | 13.45 | 13.24 | -0.25 | -1.85% | 13.22 | 13.63 | 30612 | 4083.37 | 0.74% |
| 2025-09-02 | 13.57 | 13.49 | -0.08 | -0.59% | 13.40 | 13.65 | 32375 | 4371.62 | 0.78% |
| 2025-09-01 | 13.46 | 13.57 | 0.05 | 0.37% | 13.37 | 13.64 | 31416 | 4249.88 | 0.76% |
| 2025-08-29 | 13.61 | 13.52 | -0.09 | -0.66% | 13.47 | 13.73 | 34767 | 4723.23 | 0.84% |
| 2025-08-28 | 13.74 | 13.61 | -0.16 | -1.16% | 13.20 | 13.84 | 66354 | 8965.29 | 1.61% |
| 2025-08-27 | 13.91 | 13.77 | -0.28 | -1.99% | 13.75 | 14.20 | 74793 | 10440.96 | 1.81% |
| 2025-08-26 | 13.86 | 14.05 | 0.20 | 1.44% | 13.78 | 14.07 | 82576 | 11527.17 | 2.00% |
| 2025-08-25 | 13.82 | 13.85 | 0.05 | 0.36% | 13.74 | 13.98 | 77503 | 10725.69 | 1.88% |
| 2025-08-22 | 13.89 | 13.80 | -0.09 | -0.65% | 13.72 | 13.91 | 41153 | 5667.59 | 1.00% |
| 2025-08-21 | 13.87 | 13.89 | 0.03 | 0.22% | 13.73 | 13.97 | 61999 | 8604.42 | 1.50% |
| 2025-08-20 | 13.60 | 13.86 | 0.24 | 1.76% | 13.52 | 13.89 | 80943 | 11143.50 | 1.96% |
| 2025-08-19 | 13.60 | 13.62 | 0.02 | 0.15% | 13.56 | 13.65 | 34615 | 4712.26 | 0.84% |
| 2025-08-18 | 13.53 | 13.60 | 0.07 | 0.52% | 13.50 | 13.61 | 29837 | 4048.63 | 0.72% |
| 2025-08-15 | 13.51 | 13.53 | 0.01 | 0.07% | 13.45 | 13.55 | 32869 | 4433.37 | 0.80% |
| 2025-08-14 | 13.67 | 13.52 | -0.17 | -1.24% | 13.51 | 13.70 | 33110 | 4500.55 | 0.80% |
| 2025-08-13 | 13.73 | 13.69 | -0.02 | -0.15% | 13.65 | 13.78 | 29356 | 4014.93 | 0.71% |
| 2025-08-12 | 13.74 | 13.71 | -0.03 | -0.22% | 13.65 | 13.80 | 24695 | 3390.60 | 0.60% |
| 2025-08-11 | 13.66 | 13.74 | 0.12 | 0.88% | 13.61 | 13.74 | 30564 | 4184.55 | 0.74% |
| 2025-08-08 | 13.72 | 13.62 | -0.12 | -0.87% | 13.57 | 13.74 | 26721 | 3641.81 | 0.65% |
| 2025-08-07 | 13.75 | 13.74 | -0.01 | -0.07% | 13.67 | 13.80 | 28333 | 3895.10 | 0.69% |
| 2025-08-06 | 13.72 | 13.75 | -0.04 | -0.29% | 13.63 | 13.83 | 31592 | 4328.71 | 0.77% |
| 2025-08-05 | 13.62 | 13.79 | 0.19 | 1.40% | 13.62 | 14.11 | 60094 | 8330.64 | 1.46% |
| 2025-08-04 | 13.51 | 13.60 | 0.06 | 0.44% | 13.36 | 13.61 | 19624 | 2649.81 | 0.48% |
| 2025-08-01 | 13.49 | 13.54 | 0.04 | 0.30% | 13.47 | 13.58 | 17514 | 2366.85 | 0.42% |
| 2025-07-31 | 13.85 | 13.50 | -0.30 | -2.17% | 13.48 | 13.85 | 42708 | 5812.88 | 1.03% |
| 2025-07-30 | 13.72 | 13.80 | 0.09 | 0.66% | 13.62 | 13.90 | 51107 | 7040.10 | 1.24% |
| 2025-07-29 | 13.81 | 13.71 | -0.09 | -0.65% | 13.61 | 14.00 | 40563 | 5574.70 | 0.98% |
| 2025-07-28 | 13.80 | 13.80 | 0.00 | 0.00% | 13.70 | 13.85 | 27504 | 3789.99 | 0.67% |
| 2025-07-25 | 13.80 | 13.80 | 0.00 | 0.00% | 13.72 | 13.84 | 31338 | 4318.03 | 0.76% |
| 2025-07-24 | 13.61 | 13.80 | 0.19 | 1.40% | 13.54 | 13.80 | 43904 | 6032.77 | 1.06% |
| 2025-07-23 | 13.74 | 13.61 | -0.08 | -0.58% | 13.58 | 13.78 | 28851 | 3950.38 | 0.70% |
| 2025-07-22 | 13.67 | 13.69 | 0.02 | 0.15% | 13.58 | 13.73 | 25158 | 3435.43 | 0.61% |
| 2025-07-21 | 13.61 | 13.67 | 0.07 | 0.51% | 13.54 | 13.69 | 25725 | 3505.16 | 0.62% |
| 2025-07-18 | 13.57 | 13.60 | 0.00 | 0.00% | 13.55 | 13.63 | 20256 | 2751.97 | 0.49% |
| 2025-07-17 | 13.61 | 13.60 | 0.00 | 0.00% | 13.54 | 13.76 | 28362 | 3866.85 | 0.69% |
| 2025-07-16 | 13.56 | 13.60 | 0.04 | 0.29% | 13.52 | 13.74 | 20860 | 2840.02 | 0.51% |
| 2025-07-15 | 13.68 | 13.56 | -0.21 | -1.53% | 13.45 | 13.74 | 30802 | 4173.26 | 0.75% |
| 2025-07-14 | 13.50 | 13.77 | -0.07 | -0.51% | 13.29 | 13.80 | 42328 | 5766.35 | 1.03% |
| 2025-07-11 | 13.87 | 13.84 | -0.06 | -0.43% | 13.70 | 13.90 | 37891 | 5231.91 | 0.92% |
| 2025-07-10 | 13.85 | 13.90 | -0.08 | -0.57% | 13.81 | 13.96 | 38656 | 5368.40 | 0.94% |
| 2025-07-09 | 14.02 | 13.98 | 0.03 | 0.22% | 13.85 | 14.30 | 61926 | 8671.48 | 1.50% |
| 2025-07-08 | 14.00 | 14.20 | 0.07 | 0.50% | 14.00 | 14.37 | 59535 | 8444.38 | 1.44% |
| 2025-07-07 | 14.10 | 14.13 | 0.30 | 2.17% | 14.09 | 14.75 | 73702 | 10488.17 | 1.79% |
| 2025-07-04 | 14.00 | 13.83 | -0.17 | -1.21% | 13.82 | 14.00 | 30737 | 4270.80 | 0.74% |
| 2025-07-03 | 14.00 | 14.00 | -0.05 | -0.36% | 13.91 | 14.08 | 29679 | 4141.68 | 0.72% |
| 2025-07-02 | 14.08 | 14.05 | -0.03 | -0.21% | 13.98 | 14.20 | 37262 | 5248.01 | 0.90% |
| 2025-07-01 | 13.95 | 14.08 | 0.12 | 0.86% | 13.88 | 14.15 | 39253 | 5500.77 | 0.95% |
| 2025-06-30 | 13.90 | 13.96 | 0.03 | 0.22% | 13.81 | 14.01 | 28723 | 4004.35 | 0.70% |
| 2025-06-27 | 14.08 | 13.93 | -0.09 | -0.64% | 13.90 | 14.08 | 30462 | 4253.85 | 0.74% |
| 2025-06-26 | 13.86 | 14.02 | 0.09 | 0.65% | 13.83 | 14.17 | 52320 | 7337.37 | 1.27% |
| 2025-06-25 | 13.98 | 13.93 | 0.13 | 0.94% | 13.80 | 14.04 | 43418 | 6036.97 | 1.05% |
| 2025-06-24 | 13.58 | 13.80 | 0.19 | 1.40% | 13.48 | 13.82 | 37336 | 5131.70 | 0.90% |
| 2025-06-23 | 13.31 | 13.61 | 0.10 | 0.74% | 13.22 | 13.61 | 30822 | 4152.58 | 0.75% |
| 2025-06-20 | 13.52 | 13.51 | -0.09 | -0.66% | 13.50 | 13.68 | 31370 | 4255.27 | 0.76% |
| 2025-06-19 | 13.89 | 13.60 | -0.27 | -1.95% | 13.53 | 13.95 | 42208 | 5778.83 | 1.02% |
| 2025-06-18 | 14.01 | 13.87 | -0.14 | -1.00% | 13.70 | 14.01 | 43498 | 6013.79 | 1.05% |
| 2025-06-17 | 13.97 | 14.01 | 0.02 | 0.14% | 13.80 | 14.13 | 45991 | 6429.20 | 1.11% |
| 2025-06-16 | 13.71 | 13.99 | 0.19 | 1.38% | 13.69 | 14.30 | 52566 | 7372.57 | 1.27% |
| 2025-06-13 | 14.01 | 13.80 | -0.31 | -2.20% | 13.68 | 14.06 | 54003 | 7477.47 | 1.31% |
| 2025-06-12 | 14.23 | 14.11 | -0.16 | -1.12% | 14.00 | 14.25 | 63886 | 9006.92 | 1.55% |
| 2025-06-11 | 14.22 | 14.27 | 0.05 | 0.35% | 14.18 | 14.35 | 60737 | 8664.67 | 1.47% |
| 2025-06-10 | 14.28 | 14.22 | -0.13 | -0.91% | 14.03 | 14.45 | 84695 | 12064.72 | 2.05% |
| 2025-06-09 | 14.20 | 14.35 | -0.05 | -0.35% | 14.20 | 14.43 | 93014 | 13334.02 | 2.25% |
| 2025-06-06 | 14.75 | 14.40 | -0.43 | -2.90% | 14.22 | 14.81 | 142068 | 20429.57 | 3.44% |
| 2025-06-05 | 15.80 | 14.83 | -0.19 | -1.26% | 14.74 | 15.96 | 305559 | 46677.65 | 7.40% |
| 2025-06-04 | 13.63 | 15.02 | 1.37 | 10.04% | 13.50 | 15.02 | 139192 | 20176.85 | 3.37% |
| 2025-06-03 | 13.38 | 13.65 | 0.22 | 1.64% | 13.33 | 13.75 | 56350 | 7650.92 | 1.37% |
| 2025-05-30 | 13.83 | 13.43 | -0.40 | -2.89% | 13.41 | 13.83 | 48962 | 6622.00 | 1.19% |
| 2025-05-29 | 13.85 | 13.83 | -0.23 | -1.64% | 13.59 | 13.95 | 95918 | 13179.74 | 2.32% |
| 2025-05-28 | 13.64 | 14.06 | 0.43 | 3.15% | 13.44 | 14.50 | 140154 | 19579.61 | 3.40% |
| 2025-05-27 | 13.25 | 13.63 | 0.46 | 3.49% | 13.24 | 13.93 | 118716 | 16235.00 | 2.88% |
上证大盘股票行情在线 K线走势图
