春雪食品(605567)股票行情 春雪食品股票行情 605567股票行情_爱股网
春雪食品(605567)股票行情
春雪食品(605567)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 |
|---|
| 2025-11-07 | 11.11 | 11.22 | 0.05 | 0.45% | 11.11 | 11.34 | 32630 | 3666.11 | 1.63% |
| 2025-11-06 | 11.16 | 11.17 | 0.00 | 0.00% | 11.06 | 11.26 | 45084 | 5034.83 | 2.25% |
| 2025-11-05 | 11.02 | 11.17 | 0.07 | 0.63% | 10.95 | 11.26 | 53770 | 5989.98 | 2.69% |
| 2025-11-04 | 11.00 | 11.10 | 0.15 | 1.37% | 10.90 | 11.14 | 59313 | 6545.05 | 2.97% |
| 2025-11-03 | 11.03 | 10.95 | 0.03 | 0.27% | 10.90 | 11.09 | 55636 | 6109.68 | 2.78% |
| 2025-10-31 | 10.77 | 10.92 | 0.15 | 1.39% | 10.71 | 11.00 | 65745 | 7160.25 | 3.29% |
| 2025-10-30 | 10.93 | 10.77 | -0.07 | -0.65% | 10.74 | 11.06 | 75308 | 8195.16 | 3.77% |
| 2025-10-29 | 11.01 | 10.84 | -0.17 | -1.54% | 10.72 | 11.17 | 132851 | 14449.71 | 6.64% |
| 2025-10-28 | 10.88 | 11.01 | 0.46 | 4.36% | 10.84 | 11.50 | 181258 | 20052.54 | 9.06% |
| 2025-10-27 | 10.56 | 10.55 | 0.10 | 0.96% | 10.41 | 10.59 | 39737 | 4177.94 | 1.99% |
| 2025-10-24 | 10.45 | 10.45 | -0.01 | -0.10% | 10.37 | 10.55 | 36379 | 3803.34 | 1.82% |
| 2025-10-23 | 10.41 | 10.46 | 0.03 | 0.29% | 10.33 | 10.49 | 36668 | 3815.51 | 1.83% |
| 2025-10-22 | 10.30 | 10.43 | 0.09 | 0.87% | 10.30 | 10.53 | 41971 | 4378.75 | 2.10% |
| 2025-10-21 | 10.14 | 10.34 | 0.24 | 2.38% | 10.05 | 10.34 | 43036 | 4403.84 | 2.15% |
| 2025-10-20 | 10.04 | 10.10 | 0.12 | 1.20% | 9.99 | 10.10 | 31388 | 3152.53 | 1.57% |
| 2025-10-17 | 10.10 | 9.98 | -0.12 | -1.19% | 9.98 | 10.16 | 36276 | 3657.64 | 1.81% |
| 2025-10-16 | 10.07 | 10.10 | 0.02 | 0.20% | 10.04 | 10.29 | 52994 | 5367.88 | 2.65% |
| 2025-10-15 | 10.05 | 10.08 | 0.03 | 0.30% | 9.99 | 10.15 | 32590 | 3280.51 | 1.63% |
| 2025-10-14 | 10.09 | 10.05 | 0.03 | 0.30% | 9.98 | 10.11 | 36433 | 3659.47 | 1.82% |
| 2025-10-13 | 9.89 | 10.02 | -0.08 | -0.79% | 9.72 | 10.09 | 46213 | 4602.58 | 2.31% |
| 2025-10-10 | 9.93 | 10.10 | 0.16 | 1.61% | 9.92 | 10.23 | 40203 | 4066.45 | 2.01% |
| 2025-10-09 | 9.96 | 9.94 | -0.13 | -1.29% | 9.90 | 10.07 | 39799 | 3968.09 | 1.99% |
| 2025-09-30 | 10.14 | 10.07 | -0.03 | -0.30% | 10.03 | 10.26 | 43820 | 4430.99 | 2.19% |
| 2025-09-29 | 10.08 | 10.10 | 0.08 | 0.80% | 9.77 | 10.21 | 45632 | 4575.77 | 2.28% |
| 2025-09-26 | 9.92 | 10.02 | 0.09 | 0.91% | 9.85 | 10.13 | 41256 | 4137.90 | 2.06% |
| 2025-09-25 | 9.91 | 9.93 | 0.02 | 0.20% | 9.85 | 10.14 | 43195 | 4325.95 | 2.16% |
| 2025-09-24 | 9.61 | 9.91 | 0.12 | 1.23% | 9.61 | 10.05 | 40824 | 4042.25 | 2.04% |
| 2025-09-23 | 9.85 | 9.79 | -0.09 | -0.91% | 9.45 | 9.92 | 57026 | 5496.33 | 2.85% |
| 2025-09-22 | 10.04 | 9.88 | -0.10 | -1.00% | 9.78 | 10.05 | 34834 | 3433.84 | 1.74% |
| 2025-09-19 | 10.05 | 9.98 | -0.06 | -0.60% | 9.82 | 10.06 | 43295 | 4308.29 | 2.16% |
| 2025-09-18 | 10.32 | 10.04 | -0.28 | -2.71% | 9.90 | 10.39 | 65594 | 6640.62 | 3.28% |
| 2025-09-17 | 10.56 | 10.32 | -0.13 | -1.24% | 10.29 | 10.58 | 53838 | 5590.13 | 2.69% |
| 2025-09-16 | 10.40 | 10.45 | -0.03 | -0.29% | 10.32 | 10.54 | 56003 | 5846.23 | 2.80% |
| 2025-09-15 | 10.60 | 10.48 | 0.06 | 0.58% | 10.43 | 10.75 | 57623 | 6071.09 | 2.88% |
| 2025-09-12 | 10.62 | 10.42 | -0.16 | -1.51% | 10.39 | 10.65 | 35923 | 3769.73 | 1.80% |
| 2025-09-11 | 10.56 | 10.58 | 0.00 | 0.00% | 10.45 | 10.63 | 39163 | 4125.06 | 1.96% |
| 2025-09-10 | 10.58 | 10.58 | 0.08 | 0.76% | 10.43 | 10.61 | 31038 | 3267.35 | 1.55% |
| 2025-09-09 | 10.62 | 10.50 | -0.10 | -0.94% | 10.43 | 10.68 | 46624 | 4916.16 | 2.33% |
| 2025-09-08 | 10.42 | 10.60 | 0.30 | 2.91% | 10.32 | 10.80 | 89412 | 9488.27 | 4.47% |
| 2025-09-05 | 10.32 | 10.30 | -0.03 | -0.29% | 10.04 | 10.39 | 60790 | 6213.09 | 3.04% |
| 2025-09-04 | 10.09 | 10.33 | 0.33 | 3.30% | 10.02 | 10.53 | 76590 | 7908.28 | 3.83% |
| 2025-09-03 | 10.32 | 10.00 | -0.32 | -3.10% | 9.96 | 10.57 | 63883 | 6526.44 | 3.19% |
| 2025-09-02 | 10.34 | 10.32 | -0.01 | -0.10% | 10.06 | 10.43 | 75202 | 7679.39 | 3.76% |
| 2025-09-01 | 10.26 | 10.33 | 0.07 | 0.68% | 10.16 | 10.52 | 67209 | 6972.61 | 3.36% |
| 2025-08-29 | 10.49 | 10.26 | -0.32 | -3.02% | 10.20 | 10.55 | 88278 | 9139.38 | 4.41% |
| 2025-08-28 | 10.53 | 10.58 | -0.01 | -0.09% | 10.14 | 10.77 | 73749 | 7698.31 | 3.69% |
| 2025-08-27 | 11.00 | 10.59 | -0.42 | -3.81% | 10.58 | 11.00 | 75836 | 8173.31 | 3.79% |
| 2025-08-26 | 10.86 | 11.01 | 0.08 | 0.73% | 10.83 | 11.08 | 54102 | 5943.80 | 2.71% |
| 2025-08-25 | 10.96 | 10.93 | -0.03 | -0.27% | 10.79 | 11.07 | 64218 | 7004.65 | 3.21% |
| 2025-08-22 | 11.13 | 10.96 | -0.18 | -1.62% | 10.81 | 11.17 | 55420 | 6049.15 | 2.77% |
| 2025-08-21 | 11.18 | 11.14 | 0.15 | 1.36% | 10.95 | 11.27 | 49927 | 5557.76 | 2.50% |
| 2025-08-20 | 10.94 | 10.99 | -0.01 | -0.09% | 10.90 | 11.14 | 50559 | 5571.78 | 2.53% |
| 2025-08-19 | 10.77 | 11.00 | 0.22 | 2.04% | 10.71 | 11.06 | 61051 | 6676.93 | 3.05% |
| 2025-08-18 | 10.75 | 10.78 | 0.04 | 0.37% | 10.69 | 10.93 | 55403 | 5980.45 | 2.77% |
| 2025-08-15 | 10.91 | 10.74 | -0.10 | -0.92% | 10.66 | 10.94 | 58056 | 6259.53 | 2.90% |
| 2025-08-14 | 11.14 | 10.84 | -0.28 | -2.52% | 10.80 | 11.18 | 47202 | 5169.46 | 2.36% |
| 2025-08-13 | 11.30 | 11.12 | -0.17 | -1.51% | 11.05 | 11.42 | 50755 | 5666.38 | 2.54% |
| 2025-08-12 | 11.44 | 11.29 | -0.11 | -0.96% | 11.25 | 11.61 | 45449 | 5167.91 | 2.27% |
| 2025-08-11 | 11.38 | 11.40 | 0.08 | 0.71% | 11.22 | 11.41 | 36284 | 4115.87 | 1.81% |
| 2025-08-08 | 11.35 | 11.32 | -0.02 | -0.18% | 11.11 | 11.41 | 43976 | 4935.46 | 2.20% |
| 2025-08-07 | 11.16 | 11.34 | 0.19 | 1.70% | 11.07 | 11.50 | 53707 | 6083.99 | 2.69% |
| 2025-08-06 | 11.05 | 11.15 | 0.11 | 1.00% | 11.00 | 11.32 | 45597 | 5078.25 | 2.28% |
| 2025-08-05 | 10.98 | 11.04 | 0.07 | 0.64% | 10.97 | 11.14 | 42289 | 4668.54 | 2.11% |
| 2025-08-04 | 10.63 | 10.97 | 0.32 | 3.00% | 10.56 | 11.17 | 74618 | 8178.91 | 3.73% |
| 2025-08-01 | 10.61 | 10.65 | 0.08 | 0.76% | 10.57 | 10.73 | 43890 | 4674.58 | 2.19% |
| 2025-07-31 | 10.80 | 10.57 | -0.29 | -2.67% | 10.54 | 10.86 | 60874 | 6498.83 | 3.04% |
| 2025-07-30 | 10.69 | 10.86 | 0.21 | 1.97% | 10.63 | 11.00 | 82237 | 8909.40 | 4.11% |
| 2025-07-29 | 10.88 | 10.65 | -0.09 | -0.84% | 10.60 | 11.39 | 103044 | 11198.12 | 5.15% |
| 2025-07-28 | 10.64 | 10.74 | 0.16 | 1.51% | 10.56 | 10.76 | 40519 | 4325.14 | 2.03% |
| 2025-07-25 | 10.62 | 10.58 | 0.00 | 0.00% | 10.52 | 10.64 | 30632 | 3234.38 | 1.53% |
| 2025-07-24 | 10.60 | 10.58 | 0.08 | 0.76% | 10.52 | 10.64 | 24082 | 2546.93 | 1.20% |
| 2025-07-23 | 10.74 | 10.50 | -0.12 | -1.13% | 10.47 | 10.74 | 33974 | 3583.71 | 1.70% |
| 2025-07-22 | 10.68 | 10.62 | -0.07 | -0.65% | 10.50 | 10.90 | 45357 | 4828.78 | 2.27% |
| 2025-07-21 | 10.55 | 10.69 | 0.15 | 1.42% | 10.45 | 10.74 | 31799 | 3381.78 | 1.59% |
| 2025-07-18 | 10.58 | 10.54 | -0.01 | -0.09% | 10.44 | 10.64 | 27631 | 2901.58 | 1.38% |
| 2025-07-17 | 10.45 | 10.55 | 0.12 | 1.15% | 10.45 | 10.69 | 44172 | 4668.09 | 2.21% |
| 2025-07-16 | 10.31 | 10.43 | 0.12 | 1.16% | 10.30 | 10.48 | 37526 | 3901.12 | 1.88% |
| 2025-07-15 | 10.54 | 10.31 | -0.24 | -2.27% | 10.14 | 10.54 | 59514 | 6110.55 | 2.98% |
| 2025-07-14 | 10.49 | 10.55 | 0.06 | 0.57% | 10.43 | 10.57 | 36529 | 3834.80 | 1.83% |
| 2025-07-11 | 10.50 | 10.49 | -0.05 | -0.47% | 10.40 | 10.58 | 35282 | 3696.99 | 1.76% |
上证大盘股票行情在线 K线走势图
春雪食品(605567)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
