首页 > 分享 > *ST香雪(300147)

*ST香雪(300147)

花匠小妙招
2026-06-01 11:05

搜狐首页 - 新闻 - 体育 - S - 娱乐 - V - 财经 - IT - 汽车 - 房产 - 家居 - 女人 - 视频 - 播客 - ChinaRen - 邮件 - 博客 - BBS - 我说两句 - 搜狗最近浏览股我的自选股9.82-0.10-1.01%

2026-06-01 11:03

实时行情加入自选股成交明细分价表历史行情龙虎榜数据大宗交易

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率	盘后量(手)
累计：	2026-01-23至2026-05-29		-0.15	-1.49%	8.71	11.23	9684030	964903.35	147.28%	510
2026-05-29	9.83	9.92	0.10	1.02%	9.72	10.20	92859	9240.10	1.41%	0.00
2026-05-28	9.83	9.82	-0.02	-0.20%	9.70	9.92	58511	5739.47	0.89%	0.00
2026-05-27	10.00	9.84	-0.33	-3.24%	9.75	10.10	89773	8906.93	1.37%	0.00
2026-05-26	9.75	10.17	0.42	4.31%	9.60	10.52	138000	13882.28	2.10%	0.00
2026-05-25	10.09	9.75	-0.34	-3.37%	9.70	10.18	109711	10805.57	1.67%	1.00
2026-05-22	10.02	10.09	0.08	0.80%	9.93	10.18	78068	7861.57	1.19%	0.00
2026-05-21	10.05	10.01	-0.19	-1.86%	10.00	10.18	90462	9110.59	1.38%	0.00
2026-05-20	10.30	10.20	0.07	0.69%	10.19	10.90	128053	13459.22	1.95%	0.00
2026-05-19	10.08	10.13	0.02	0.20%	9.99	10.26	76812	7780.32	1.17%	15.00
2026-05-18	10.66	10.11	-0.55	-5.16%	9.98	10.75	157699	16149.77	2.40%	0.00
2026-05-15	10.78	10.66	-0.20	-1.84%	10.57	10.93	104005	11117.41	1.58%	0.00
2026-05-14	10.88	10.86	0.17	1.59%	10.80	11.18	134584	14770.02	2.05%	0.00
2026-05-13	10.74	10.69	-0.19	-1.75%	10.62	10.89	143185	15367.05	2.18%	1.00
2026-05-12	10.69	10.88	0.24	2.26%	10.57	10.97	142532	15469.61	2.17%	0.00
2026-05-11	10.67	10.64	0.07	0.66%	10.48	10.79	117224	12440.67	1.78%	8.00
2026-05-08	10.51	10.57	0.22	2.13%	10.27	10.69	122483	12902.12	1.86%	20.00
2026-05-07	10.44	10.35	0.01	0.10%	10.29	10.50	101456	10515.31	1.54%	0.00
2026-05-06	10.39	10.34	0.32	3.19%	10.16	10.80	191700	20079.96	2.92%	0.00
2026-04-30	9.42	10.02	0.61	6.48%	9.42	10.37	275017	26929.35	4.18%	3.00
2026-04-28	9.48	9.41	-0.09	-0.95%	9.29	9.74	129431	12336.08	1.97%	13.00
2026-04-27	10.08	9.50	-0.57	-5.66%	9.38	10.08	192231	18441.77	2.92%	70.00
2026-04-24	10.18	10.07	-0.01	-0.10%	10.03	10.39	137287	13957.24	2.09%	5.00
2026-04-23	10.63	10.08	-0.87	-7.95%	10.08	11.04	317786	33167.64	4.83%	96.00
2026-04-22	10.15	10.95	0.79	7.78%	9.88	11.00	268029	28296.05	4.08%	27.00
2026-04-21	10.29	10.16	-0.16	-1.55%	10.14	10.45	125186	12850.41	1.90%	0.00
2026-04-20	10.33	10.32	-0.01	-0.10%	10.28	10.58	134136	13934.68	2.04%	0.00
2026-04-17	9.77	10.33	0.56	5.73%	9.73	10.44	197547	19988.49	3.00%	34.00
2026-04-16	9.78	9.77	-0.07	-0.71%	9.74	9.98	122776	12095.40	1.87%	1.00
2026-04-15	9.70	9.84	0.23	2.39%	9.59	9.97	194439	19051.55	2.96%	0.00
2026-04-14	10.01	9.61	-1.00	-9.43%	9.52	10.01	324167	31493.09	4.93%	4.00
2026-04-13	10.78	10.61	-0.38	-3.46%	10.41	10.80	157852	16761.54	2.40%	13.00
2026-04-10	10.79	10.99	0.21	1.95%	10.77	11.23	262439	29009.14	3.99%	12.00
2026-04-09	9.90	10.78	0.82	8.23%	9.82	11.19	305818	32014.69	4.65%	0.00
2026-04-08	9.91	9.96	0.15	1.53%	9.80	9.99	114730	11352.37	1.75%	0.00
2026-04-07	9.95	9.81	-0.16	-1.60%	9.76	10.08	132771	13117.29	2.02%	0.00
2026-04-03	9.80	9.97	0.26	2.68%	9.65	10.13	203941	20256.36	3.10%	0.00
2026-04-02	9.70	9.71	-0.04	-0.41%	9.64	9.98	143229	14082.04	2.18%	0.00
2026-04-01	9.39	9.75	0.39	4.17%	9.39	9.80	177240	17062.98	2.70%	0.00
2026-03-31	9.49	9.36	-0.06	-0.64%	9.36	9.75	121242	11604.93	1.84%	0.00
2026-03-30	9.27	9.42	0.00	0.00%	9.25	9.42	53386	4993.29	0.81%	40.00
2026-03-27	9.17	9.42	0.14	1.51%	9.17	9.47	56083	5259.37	0.85%	0.00
2026-03-26	9.37	9.28	-0.09	-0.96%	9.21	9.45	43566	4056.30	0.66%	0.00
2026-03-25	9.11	9.37	0.31	3.42%	9.06	9.45	64720	5988.42	0.98%	0.00
2026-03-24	9.00	9.06	0.19	2.14%	8.91	9.08	57406	5167.52	0.87%	0.00
2026-03-23	9.16	8.87	-0.44	-4.73%	8.71	9.23	101495	9175.85	1.54%	0.00
2026-03-20	9.41	9.31	-0.09	-0.96%	9.28	9.51	61330	5746.12	0.93%	0.00
2026-03-19	9.31	9.40	0.09	0.97%	9.25	9.69	96574	9177.45	1.47%	15.00
2026-03-18	9.35	9.31	0.00	0.00%	9.20	9.35	51356	4760.24	0.78%	0.00
2026-03-17	9.51	9.31	-0.15	-1.59%	9.31	9.54	53991	5084.67	0.82%	0.00
2026-03-16	9.42	9.46	-0.04	-0.42%	9.36	9.50	39843	3753.91	0.61%	0.00
2026-03-13	9.63	9.50	-0.13	-1.35%	9.43	9.64	59926	5704.23	0.91%	1.00
2026-03-12	9.70	9.63	-0.02	-0.21%	9.56	9.73	59029	5690.21	0.90%	0.00
2026-03-11	9.61	9.65	0.06	0.63%	9.60	9.79	83467	8089.57	1.27%	0.00
2026-03-10	9.41	9.59	0.20	2.13%	9.36	9.66	77386	7373.22	1.18%	5.00
2026-03-09	9.51	9.39	-0.06	-0.63%	9.30	9.54	61868	5804.81	0.94%	2.00
2026-03-06	9.44	9.45	0.04	0.43%	9.33	9.48	44445	4187.57	0.68%	0.00
2026-03-05	9.31	9.41	0.21	2.28%	9.28	9.44	61327	5740.46	0.93%	31.00
2026-03-04	9.20	9.20	-0.06	-0.65%	9.05	9.36	63078	5795.61	0.96%	0.00
2026-03-03	9.55	9.26	-0.25	-2.63%	9.22	9.55	100040	9402.20	1.52%	0.00
2026-03-02	9.72	9.51	-0.35	-3.55%	9.47	9.76	109990	10536.86	1.67%	0.00
2026-02-27	9.72	9.86	0.09	0.92%	9.71	10.05	94890	9387.73	1.44%	0.00
2026-02-26	9.84	9.77	-0.04	-0.41%	9.75	10.20	171890	17122.50	2.61%	0.00
2026-02-25	9.44	9.81	0.33	3.48%	9.28	9.83	153617	14684.76	2.34%	0.00
2026-02-24	9.79	9.48	-0.08	-0.84%	9.46	9.89	106573	10214.99	1.62%	0.00
2026-02-13	9.45	9.56	0.15	1.59%	9.45	9.68	95919	9156.76	1.46%	6.00
2026-02-12	9.40	9.41	0.02	0.21%	9.35	9.54	74768	7069.03	1.14%	21.00
2026-02-11	9.44	9.39	0.00	0.00%	9.36	9.58	59666	5636.65	0.91%	0.00
2026-02-10	9.44	9.39	-0.05	-0.53%	9.38	9.60	69569	6578.04	1.06%	10.00
2026-02-09	9.24	9.44	-0.06	-0.63%	9.24	9.60	112107	10564.15	1.71%	7.00
2026-02-06	9.60	9.50	0.17	1.82%	9.47	9.88	138297	13330.45	2.10%	48.00
2026-02-05	9.36	9.33	0.02	0.21%	9.28	9.45	73113	6844.59	1.11%	0.00
2026-02-04	9.40	9.31	-0.14	-1.48%	9.17	9.47	91394	8495.69	1.39%	0.00
2026-02-03	9.41	9.45	0.01	0.11%	9.38	9.51	59329	5594.53	0.90%	0.00
2026-02-02	9.23	9.44	0.00	0.00%	9.23	9.69	99832	9473.45	1.52%	0.00
2026-01-30	9.44	9.44	-0.01	-0.11%	9.23	9.65	94701	8926.73	1.44%	0.00
2026-01-29	9.57	9.45	-0.18	-1.87%	9.40	9.69	93171	8879.71	1.42%	0.00
2026-01-28	9.93	9.63	-0.26	-2.63%	9.60	10.11	121285	11875.57	1.84%	0.00
2026-01-27	10.16	9.89	-0.23	-2.27%	9.83	10.22	158608	15799.27	2.41%	1.00
2026-01-26	10.06	10.12	0.03	0.30%	9.80	10.45	178310	18009.34	2.71%	0.00
2026-01-23	10.10	10.09	0.02	0.20%	10.04	10.26	122274	12370.47	1.86%	0.00