ST雪发（002485）历史行情
以下为ST雪发近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.900 | 5.900 | 5.980 | 5.870 | 0.040 | 0.683% | 2.90万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.840 | 5.860 | 5.880 | 5.770 | -0.050 | -0.846% | 2.40万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.980 | 5.910 | 6.030 | 5.850 | -0.060 | -1.005% | 2.79万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.950 | 5.970 | 5.970 | 5.870 | 0.000 | 0.000% | 2.14万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.970 | 5.970 | 6.030 | 5.920 | -0.030 | -0.500% | 2.13万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.010 | 6.000 | 6.010 | 5.810 | -0.030 | -0.498% | 2.52万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.980 | 6.030 | 6.030 | 5.900 | 0.050 | 0.836% | 2.35万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.870 | 5.980 | 6.050 | 5.770 | 0.140 | 2.397% | 292.24万 | 0.17亿 | 0.537% |
| 2026-10-06 | 5.870 | 5.980 | 6.050 | 5.770 | 0.140 | 2.397% | 292.24万 | 0.17亿 | 0.537% |
| 2026-10-05 | 5.870 | 5.980 | 6.050 | 5.770 | 0.140 | 2.397% | 292.24万 | 0.17亿 | 0.537% |
| 2026-10-02 | 5.870 | 5.980 | 6.050 | 5.770 | 0.140 | 2.397% | 292.24万 | 0.17亿 | 0.537% |
| 2026-10-01 | 5.870 | 5.980 | 6.050 | 5.770 | 0.140 | 2.397% | 292.24万 | 0.17亿 | 0.537% |
| 2026-09-30 | 5.870 | 5.980 | 6.050 | 5.770 | 0.140 | 2.397% | 2.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.830 | 5.840 | 5.840 | 5.730 | 0.080 | 1.389% | 1.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.850 | 5.760 | 5.890 | 5.730 | -0.120 | -2.041% | 1.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.980 | 5.880 | 5.980 | 5.820 | -0.080 | -1.342% | 199.01万 | 0.12亿 | 0.366% |
| 2026-09-24 | 5.980 | 5.880 | 5.980 | 5.820 | -0.080 | -1.342% | 1.99万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.980 | 5.960 | 6.020 | 5.880 | -0.020 | -0.334% | 1.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.000 | 5.980 | 6.000 | 5.910 | 0.000 | 0.000% | 1.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.900 | 5.980 | 6.140 | 5.890 | 0.100 | 1.701% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.840 | 5.880 | 5.940 | 5.800 | 0.080 | 1.379% | 1.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.800 | 5.800 | 5.800 | 5.750 | 0.030 | 0.520% | 0.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.670 | 5.770 | 5.830 | 5.560 | 0.110 | 1.943% | 1.65万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.810 | 5.660 | 5.810 | 5.660 | -0.120 | -2.076% | 1.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.880 | 5.780 | 5.930 | 5.780 | -0.100 | -1.701% | 1.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.930 | 5.880 | 5.930 | 5.780 | -0.060 | -1.010% | 2.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.990 | 5.940 | 6.010 | 5.880 | -0.050 | -0.835% | 2.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.880 | 5.990 | 6.030 | 5.850 | 0.110 | 1.871% | 2.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.860 | 5.880 | 5.880 | 5.800 | 0.040 | 0.685% | 0.99万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.790 | 5.840 | 5.840 | 5.750 | 0.050 | 0.864% | 1.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.800 | 5.790 | 5.830 | 5.720 | 0.010 | 0.173% | 1.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.850 | 5.780 | 5.880 | 5.720 | -0.090 | -1.533% | 2.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.010 | 5.870 | 6.060 | 5.820 | -0.170 | -2.815% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.980 | 6.040 | 6.150 | 5.970 | 0.060 | 1.003% | 2.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.940 | 5.980 | 5.980 | 5.880 | 0.040 | 0.673% | 1.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.930 | 5.940 | 6.010 | 5.850 | -0.010 | -0.168% | 2.08万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.960 | 5.950 | 5.990 | 5.860 | 0.030 | 0.507% | 1.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.060 | 5.920 | 6.060 | 5.920 | -0.130 | -2.149% | 2.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.020 | 6.050 | 6.120 | 5.940 | 0.060 | 1.002% | 1.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.920 | 5.990 | 5.990 | 5.780 | 0.020 | 0.335% | 2.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.930 | 5.970 | 5.980 | 5.870 | -0.010 | -0.167% | 1.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.810 | 5.980 | 5.980 | 5.770 | 0.200 | 3.460% | 2.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.080 | 5.780 | 6.080 | 5.730 | -0.300 | -4.934% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.050 | 6.080 | 6.200 | 6.030 | -0.010 | -0.164% | 2.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.100 | 6.090 | 6.160 | 6.050 | -0.010 | -0.164% | 1.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.000 | 6.100 | 6.140 | 5.980 | 0.100 | 1.667% | 1.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.980 | 6.000 | 6.120 | 5.960 | -0.030 | -0.498% | 2.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.860 | 6.030 | 6.180 | 5.700 | 0.160 | 2.726% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.800 | 5.870 | 5.880 | 5.630 | 0.090 | 1.557% | 2.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.880 | 5.780 | 5.880 | 5.720 | -0.100 | -1.701% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.000 | 5.880 | 6.060 | 5.760 | -0.020 | -0.339% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.370 | 5.900 | 5.900 | 5.290 | 0.540 | 10.075% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.410 | 5.360 | 5.430 | 5.300 | -0.050 | -0.924% | 2.35万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.270 | 5.410 | 5.460 | 5.180 | 0.160 | 3.048% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.230 | 5.250 | 5.260 | 5.100 | 0.000 | 0.000% | 2.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.250 | 5.250 | 5.280 | 5.170 | 0.070 | 1.351% | 1.52万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.240 | 5.180 | 5.260 | 5.090 | -0.050 | -0.956% | 1.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.180 | 5.230 | 5.240 | 5.130 | 0.050 | 0.965% | 1.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.180 | 5.180 | 5.300 | 5.080 | -0.060 | -1.145% | 2.76万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.080 | 5.240 | 5.240 | 5.070 | 0.100 | 1.946% | 1.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.040 | 5.140 | 5.140 | 5.020 | 0.080 | 1.581% | 2.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.080 | 5.060 | 5.120 | 4.970 | -0.010 | -0.197% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.270 | 5.070 | 5.320 | 5.020 | -0.210 | -3.977% | 4.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.160 | 5.280 | 5.300 | 4.840 | 0.110 | 2.128% | 5.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.560 | 5.170 | 5.650 | 5.080 | -0.460 | -8.171% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.760 | 5.630 | 5.820 | 5.500 | -0.130 | -2.257% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.720 | 5.760 | 5.880 | 5.650 | 0.040 | 0.699% | 2.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.600 | 5.720 | 5.740 | 5.490 | 0.120 | 2.143% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.650 | 5.600 | 5.680 | 5.440 | -0.080 | -1.408% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.770 | 5.680 | 5.850 | 5.510 | -0.120 | -2.069% | 4.98万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.760 | 5.800 | 5.870 | 5.630 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.950 | 5.800 | 5.970 | 5.600 | -0.200 | -3.333% | 7.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.910 | 6.000 | 6.150 | 5.870 | 0.100 | 1.695% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.250 | 5.900 | 6.260 | 5.790 | -0.340 | -5.449% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.060 | 6.240 | 6.350 | 6.010 | 0.390 | 6.667% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.660 | 5.850 | 5.850 | 5.570 | 0.280 | 5.027% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.700 | 5.570 | 6.100 | 5.570 | -0.290 | -4.949% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.000 | 5.860 | 6.000 | 5.650 | 0.150 | 2.627% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.710 | 5.710 | 5.710 | 5.710 | 0.270 | 4.963% | 0.47万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.440 | 5.440 | 5.440 | 5.440 | 0.260 | 5.019% | 1.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.210 | 5.180 | 5.320 | 5.110 | -0.020 | -0.385% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.920 | 5.200 | 5.200 | 4.750 | 0.250 | 5.051% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.250 | 4.950 | 5.410 | 4.950 | -0.260 | -4.990% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.150 | 5.210 | 5.310 | 5.050 | 0.050 | 0.969% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.940 | 5.160 | 5.160 | 4.780 | 0.250 | 5.092% | 9.13万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.700 | 4.910 | 4.910 | 4.670 | 0.230 | 4.915% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.710 | 4.680 | 4.780 | 4.620 | -0.060 | -1.266% | 3.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.730 | 4.740 | 4.840 | 4.600 | 0.040 | 0.851% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.660 | 4.700 | 4.860 | 4.640 | 0.050 | 1.075% | 3.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.620 | 4.650 | 4.740 | 4.580 | 0.050 | 1.087% | 3.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.670 | 4.600 | 4.680 | 4.520 | -0.070 | -1.499% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.490 | 4.670 | 4.750 | 4.490 | 0.150 | 3.319% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.500 | 4.520 | 4.590 | 4.480 | 0.010 | 0.222% | 1.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.520 | 4.510 | 4.600 | 4.430 | -0.080 | -1.743% | 1.65万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.600 | 4.590 | 4.690 | 4.560 | -0.050 | -1.078% | 2.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.590 | 4.640 | 4.670 | 4.570 | 0.010 | 0.216% | 2.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.710 | 4.630 | 4.710 | 4.590 | -0.120 | -2.526% | 2.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.770 | 4.750 | 4.850 | 4.660 | 0.000 | 0.000% | 2.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.740 | 4.750 | 4.790 | 4.630 | -0.010 | -0.210% | 3.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.640 | 4.760 | 4.850 | 4.640 | 0.140 | 3.030% | 5.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.480 | 4.620 | 4.650 | 4.460 | 0.080 | 1.762% | 2.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.520 | 4.540 | 4.580 | 4.460 | 0.030 | 0.665% | 2.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.660 | 4.510 | 4.660 | 4.480 | -0.170 | -3.632% | 2.98万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.730 | 4.680 | 4.730 | 4.570 | -0.030 | -0.637% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.710 | 4.710 | 4.760 | 4.660 | 0.000 | 0.000% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.870 | 4.710 | 4.940 | 4.700 | -0.170 | -3.484% | 4.36万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.990 | 4.880 | 5.020 | 4.840 | -0.100 | -2.008% | 3.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.880 | 4.980 | 4.980 | 4.850 | 0.030 | 0.606% | 5.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.690 | 4.950 | 4.980 | 4.690 | 0.210 | 4.430% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.830 | 4.740 | 4.910 | 4.720 | -0.070 | -1.455% | 4.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.800 | 4.810 | 4.860 | 4.740 | 0.000 | 0.000% | 4.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.820 | 4.810 | 4.870 | 4.770 | 0.000 | 0.000% | 3.97万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.990 | 4.810 | 5.020 | 4.780 | -0.190 | -3.800% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.050 | 5.000 | 5.090 | 4.940 | -0.030 | -0.596% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.890 | 5.030 | 5.070 | 4.850 | 0.170 | 3.498% | 6.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.900 | 4.860 | 4.920 | 4.850 | -0.040 | -0.816% | 3.99万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.920 | 4.900 | 5.000 | 4.840 | -0.010 | -0.204% | 5.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.830 | 4.910 | 4.960 | 4.740 | 0.070 | 1.446% | 3.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.710 | 4.840 | 4.960 | 4.710 | 0.120 | 2.542% | 3.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.630 | 4.720 | 4.800 | 4.630 | 0.050 | 1.071% | 2.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.770 | 4.670 | 4.800 | 4.670 | -0.130 | -2.708% | 2.88万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.870 | 4.800 | 4.900 | 4.700 | -0.120 | -2.439% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.880 | 4.920 | 5.040 | 4.830 | 0.040 | 0.820% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.950 | 4.880 | 4.950 | 4.870 | -0.060 | -1.215% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.870 | 4.940 | 4.940 | 4.780 | 0.080 | 1.646% | 3.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.810 | 4.860 | 4.890 | 4.760 | 0.000 | 0.000% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.880 | 4.880 | 5.000 | 4.830 | 0.000 | 0.000% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.900 | 4.880 | 4.910 | 4.820 | -0.020 | -0.410% | 2.45万 | 0.12亿 | 0.450% |
| 2026-04-15 | 5.000 | 4.900 | 5.000 | 4.880 | 0.000 | 0.000% | 2.93万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.060 | 4.970 | 5.070 | 4.890 | -0.050 | -0.996% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.860 | 5.020 | 5.080 | 4.860 | 0.000 | 0.000% | 3.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.910 | 4.950 | 5.000 | 4.890 | 0.000 | 0.000% | 2.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.880 | 4.890 | 4.910 | 4.810 | 0.000 | 0.000% | 2.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.940 | 4.930 | 4.970 | 4.860 | 0.000 | 0.000% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.780 | 4.820 | 4.850 | 4.720 | 0.000 | 0.000% | 2.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.980 | 4.740 | 4.980 | 4.720 | 0.000 | 0.000% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.990 | 4.970 | 5.040 | 4.850 | 0.000 | 0.000% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.920 | 5.020 | 5.030 | 4.880 | 0.000 | 0.000% | 4.65万 | 0.00亿 | 0.000% |