洽洽食品（002557）历史行情

以下为洽洽食品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
2026-10-14	18.800	19.160	19.270	18.750	0.360	1.915%	631.14万	1.21亿	1.254%
2026-10-13	19.060	18.800	19.190	18.780	-0.360	-1.880%	6.57万	1.24亿	1.310%
2026-10-12	19.030	19.160	19.280	18.950	0.200	1.050%	6.29万	1.20亿	1.250%
2026-10-09	18.620	18.960	19.010	18.530	0.340	1.830%	7.56万	1.43亿	1.500%
2026-10-08	18.300	18.620	18.640	18.150	0.280	1.530%	6.86万	1.27亿	1.360%
2026-10-07	18.160	18.340	18.380	18.080	0.220	1.214%	425.92万	0.78亿	0.846%
2026-10-06	18.160	18.340	18.380	18.080	0.220	1.214%	425.92万	0.78亿	0.846%
2026-10-05	18.160	18.340	18.380	18.080	0.220	1.214%	425.92万	0.78亿	0.846%
2026-10-02	18.160	18.340	18.380	18.080	0.220	1.214%	425.92万	0.78亿	0.846%
2026-10-01	18.160	18.340	18.380	18.080	0.220	1.214%	425.92万	0.78亿	0.846%
2026-09-30	18.160	18.340	18.380	18.080	0.220	1.210%	4.26万	0.78亿	0.850%
2026-09-29	18.440	18.120	18.510	18.060	-0.320	-1.740%	5.75万	1.05亿	1.140%
2026-09-28	18.400	18.440	18.500	18.270	0.240	1.320%	6.74万	1.24亿	1.340%
2026-09-27	18.170	18.200	18.310	18.050	0.080	0.442%	397.73万	0.72亿	0.790%
2026-09-24	18.170	18.200	18.310	18.050	0.080	0.440%	3.98万	0.72亿	0.790%
2026-09-23	18.180	18.120	18.430	18.110	-0.060	-0.330%	5.34万	0.97亿	1.060%
2026-09-22	18.120	18.180	18.210	18.060	0.070	0.390%	3.87万	0.70亿	0.770%
2026-09-21	17.980	18.110	18.130	17.920	0.120	0.670%	4.09万	0.74亿	0.810%
2026-09-18	18.000	17.990	18.200	17.980	0.040	0.220%	4.82万	0.87亿	0.960%
2026-09-17	17.930	17.950	18.040	17.900	-0.070	-0.390%	2.84万	0.51亿	0.560%
2026-09-16	18.170	18.020	18.170	17.860	-0.160	-0.880%	5.86万	1.05亿	1.160%
2026-09-15	18.340	18.180	18.340	18.110	-0.120	-0.660%	3.00万	0.55亿	0.600%
2026-09-14	18.160	18.300	18.330	18.060	0.090	0.490%	6.56万	1.19亿	1.300%
2026-09-11	18.390	18.210	18.540	17.920	-0.360	-1.940%	12.25万	2.22亿	2.430%
2026-09-10	18.940	18.570	18.980	18.560	-0.430	-2.260%	8.22万	1.53亿	1.630%
2026-09-09	19.400	19.000	19.450	18.930	-0.470	-2.410%	8.49万	1.62亿	1.680%
2026-09-08	19.230	19.470	19.490	19.000	0.240	1.250%	7.13万	1.38亿	1.410%
2026-09-07	18.970	19.230	19.260	18.870	0.280	1.480%	7.51万	1.44亿	1.490%
2026-09-04	18.720	18.950	19.170	18.650	0.230	1.230%	7.78万	1.48亿	1.540%
2026-09-03	18.720	18.720	18.840	18.580	-0.100	-0.530%	5.50万	1.03亿	1.090%
2026-09-02	18.940	18.820	19.000	18.600	-0.180	-0.950%	5.05万	0.95亿	1.000%
2026-09-01	18.730	19.000	19.080	18.630	0.280	1.500%	8.67万	1.64亿	1.720%
2026-08-31	18.750	18.720	18.820	18.390	-0.060	-0.320%	7.14万	1.33亿	1.420%
2026-08-28	18.560	18.780	18.850	18.490	0.280	1.510%	6.87万	1.29亿	1.360%
2026-08-27	18.510	18.500	18.600	18.360	-0.090	-0.480%	6.26万	1.16亿	1.240%
2026-08-26	18.590	18.590	18.720	18.460	-0.030	-0.160%	5.36万	1.00亿	1.060%
2026-08-25	18.850	18.620	19.140	18.610	-0.030	-0.160%	7.59万	1.43亿	1.510%
2026-08-24	18.480	18.650	18.720	18.350	0.100	0.540%	5.41万	1.00亿	1.070%
2026-08-21	18.820	18.550	18.840	18.460	-0.270	-1.430%	5.62万	1.04亿	1.110%
2026-08-20	18.810	18.820	18.980	18.700	0.010	0.050%	5.03万	0.95亿	1.000%
2026-08-19	19.170	18.810	19.200	18.690	-0.330	-1.720%	6.36万	1.20亿	1.260%
2026-08-18	19.060	19.140	19.260	18.930	0.050	0.260%	6.34万	1.21亿	1.260%
2026-08-17	18.860	19.090	19.100	18.730	0.120	0.630%	6.64万	1.26亿	1.320%
2026-08-14	19.340	18.970	19.340	18.920	-0.390	-2.010%	7.93万	1.51亿	1.570%
2026-08-13	19.390	19.360	19.530	19.260	-0.050	-0.260%	7.37万	1.43亿	1.460%
2026-08-12	19.440	19.410	19.520	19.140	-0.210	-1.070%	11.08万	2.14亿	2.200%
2026-08-11	19.660	19.620	19.960	19.550	0.020	0.100%	7.93万	1.57亿	1.570%
2026-08-10	19.340	19.600	19.980	19.300	0.240	1.240%	10.19万	2.01亿	2.020%
2026-08-07	19.520	19.360	19.520	19.050	-0.150	-0.770%	9.37万	1.80亿	1.860%
2026-08-06	19.870	19.510	20.120	19.400	-0.330	-1.660%	7.41万	1.46亿	1.470%
2026-08-05	19.730	19.840	19.880	19.410	0.090	0.460%	8.19万	1.61亿	1.620%
2026-08-04	20.250	19.750	20.350	19.690	-0.500	-2.470%	9.63万	1.91亿	1.910%
2026-08-03	20.420	20.250	20.800	20.120	-0.180	-0.880%	9.31万	1.90亿	1.850%
2026-07-31	20.260	20.430	20.610	19.990	-0.380	-1.830%	9.92万	2.02亿	1.970%
2026-07-30	20.610	20.810	21.100	20.480	0.100	0.480%	11.42万	2.38亿	2.260%
2026-07-29	19.730	20.710	20.930	19.730	0.940	4.750%	14.88万	3.05亿	2.950%
2026-07-28	19.000	19.770	19.930	18.880	0.760	4.000%	8.98万	1.76亿	1.780%
2026-07-27	18.640	19.010	19.060	18.540	0.320	1.710%	5.33万	1.01亿	1.060%
2026-07-24	19.000	18.690	19.150	18.680	-0.420	-2.200%	5.47万	1.03亿	1.090%
2026-07-23	19.260	19.110	19.290	18.850	-0.220	-1.140%	5.35万	1.02亿	1.060%
2026-07-22	19.600	19.330	19.630	19.000	-0.270	-1.380%	7.98万	1.53亿	1.580%
2026-07-21	19.800	19.600	20.160	19.490	-0.300	-1.510%	9.01万	1.78亿	1.790%
2026-07-20	19.300	19.900	19.980	19.300	0.600	3.110%	9.62万	1.89亿	1.910%
2026-07-17	19.940	19.300	20.320	19.290	-0.640	-3.210%	8.98万	1.78亿	1.780%
2026-07-16	19.660	19.940	20.080	19.460	0.100	0.500%	8.52万	1.68亿	1.690%
2026-07-15	19.160	19.840	19.980	19.060	0.540	2.800%	8.54万	1.67亿	1.690%
2026-07-14	19.740	19.300	19.830	19.130	-0.630	-3.160%	9.86万	1.92亿	1.950%
2026-07-13	19.800	19.930	20.130	19.560	0.130	0.660%	5.68万	1.13亿	1.130%
2026-07-10	19.510	19.800	19.910	19.200	0.200	1.020%	5.86万	1.15亿	1.160%
2026-07-09	20.000	19.600	20.120	19.550	-0.660	-3.260%	6.56万	1.30亿	1.300%
2026-07-08	19.890	20.260	20.400	19.800	0.370	1.860%	6.99万	1.41亿	1.390%
2026-07-07	20.100	19.890	20.170	19.750	-0.230	-1.140%	4.91万	0.98亿	0.970%
2026-07-06	19.480	20.120	20.140	19.290	0.780	4.030%	7.12万	1.42亿	1.410%
2026-07-03	19.480	19.340	19.870	19.130	-0.220	-1.120%	6.58万	1.28亿	1.300%
2026-07-02	18.860	19.560	19.850	18.800	0.870	4.650%	13.14万	2.54亿	2.610%
2026-07-01	17.980	18.690	18.870	17.840	0.730	4.060%	7.42万	1.37亿	1.470%
2026-06-30	18.200	17.960	18.290	17.800	-0.370	-2.020%	5.87万	1.06亿	1.160%
2026-06-29	17.890	18.330	18.590	17.400	0.380	2.120%	8.10万	1.47亿	1.600%
2026-06-26	18.200	17.950	18.480	17.810	-0.350	-1.910%	6.46万	1.17亿	1.280%
2026-06-25	17.970	18.300	18.730	17.870	0.500	2.810%	8.96万	1.64亿	1.770%
2026-06-24	18.400	17.800	18.400	17.750	-0.460	-2.520%	7.75万	1.39亿	1.540%
2026-06-23	18.310	18.260	18.780	18.230	-0.240	-1.300%	6.26万	1.15亿	1.240%
2026-06-22	18.700	18.500	18.720	18.150	-0.330	-1.750%	7.33万	1.35亿	1.450%
2026-06-18	19.310	18.830	19.310	18.800	-0.500	-2.590%	7.06万	1.34亿	1.400%
2026-06-17	19.780	19.330	19.870	19.160	-0.560	-2.820%	7.08万	1.37亿	1.400%
2026-06-16	20.400	19.890	20.400	19.790	-0.640	-3.120%	8.46万	1.69亿	1.680%
2026-06-15	20.180	20.530	20.700	19.890	0.270	1.330%	12.10万	2.45亿	2.400%
2026-06-12	20.450	20.260	20.660	20.080	-0.210	-1.030%	12.82万	2.74亿	2.540%
2026-06-11	20.410	20.470	20.790	20.220	-0.150	-0.730%	7.83万	1.69亿	1.550%
2026-06-10	19.880	20.620	20.680	19.870	0.600	3.000%	8.64万	1.85亿	1.710%
2026-06-09	20.000	20.020	20.270	19.800	0.010	0.050%	5.37万	1.13亿	1.060%
2026-06-08	20.100	20.010	20.450	19.680	-0.270	-1.330%	7.03万	1.48亿	1.390%
2026-06-05	20.200	20.280	20.650	20.190	0.100	0.500%	5.65万	1.21亿	1.120%
2026-06-04	20.710	20.180	20.830	20.030	-0.540	-2.610%	6.51万	1.38亿	1.290%
2026-06-03	21.520	20.720	21.540	20.630	-0.800	-3.720%	10.41万	2.27亿	2.060%
2026-06-02	21.590	21.520	21.790	21.400	-0.070	-0.320%	8.35万	1.89亿	1.650%
2026-06-01	20.860	21.590	21.720	20.820	0.620	2.960%	12.61万	2.83亿	2.500%
2026-05-29	20.200	20.970	21.160	20.070	0.700	3.450%	9.75万	2.12亿	1.930%
2026-05-28	20.100	20.270	20.440	20.010	0.060	0.300%	6.14万	1.31亿	1.220%
2026-05-27	20.080	20.210	20.470	19.650	-0.020	-0.100%	8.40万	1.76亿	1.660%
2026-05-26	20.020	20.230	20.500	20.020	0.150	0.750%	4.94万	1.04亿	0.980%
2026-05-25	20.240	20.080	20.320	19.970	-0.180	-0.890%	4.61万	0.97亿	0.910%
2026-05-22	20.710	20.260	20.720	20.200	-0.270	-1.320%	5.12万	1.09亿	1.010%
2026-05-21	20.830	20.530	21.120	20.530	-0.390	-1.860%	5.59万	1.22亿	1.110%
2026-05-20	20.830	20.920	21.090	20.730	-0.040	-0.190%	4.95万	1.08亿	0.980%
2026-05-19	20.580	20.960	21.090	20.490	0.380	1.850%	6.30万	1.38亿	1.250%
2026-05-18	20.310	20.580	20.660	20.020	0.260	1.280%	10.52万	2.24亿	2.080%
2026-05-15	20.780	20.320	20.900	20.100	-0.470	-2.260%	11.68万	2.51亿	2.310%
2026-05-14	20.680	20.790	21.140	20.670	0.020	0.100%	6.98万	1.53亿	1.380%
2026-05-13	21.090	20.770	21.180	20.640	-0.310	-1.470%	10.90万	2.38亿	2.160%
2026-05-12	21.780	21.080	21.810	20.910	-0.640	-2.950%	10.50万	2.33亿	2.080%
2026-05-11	22.020	21.720	22.090	21.520	-0.300	-1.360%	8.76万	1.99亿	1.740%
2026-05-08	22.200	22.020	22.640	21.970	-0.200	-0.900%	6.69万	1.55亿	1.320%
2026-05-07	22.270	22.220	22.800	22.180	0.040	0.180%	6.98万	1.63亿	1.380%
2026-05-06	22.120	22.180	22.490	22.000	-0.110	-0.490%	13.18万	3.05亿	2.610%
2026-04-30	22.400	22.290	22.700	22.220	0.120	0.540%	11.00万	2.58亿	2.180%
2026-04-29	21.640	22.170	22.250	21.600	0.410	1.880%	9.38万	2.16亿	1.860%
2026-04-28	21.720	21.760	22.030	21.620	0.040	0.180%	8.39万	1.91亿	1.660%
2026-04-27	22.140	21.720	22.340	21.680	-0.460	-2.070%	10.03万	2.30亿	1.990%
2026-04-24	21.920	22.180	22.540	21.730	0.260	1.190%	13.45万	3.12亿	2.670%
2026-04-23	22.620	21.920	22.820	21.880	-0.750	-3.310%	14.41万	3.34亿	2.860%
2026-04-22	23.100	22.670	23.380	22.600	-0.610	-2.620%	22.03万	5.25亿	4.370%
2026-04-21	24.790	23.280	25.010	23.110	0.580	2.560%	42.61万	10.66亿	8.440%
2026-04-20	22.320	22.700	22.800	22.090	0.380	1.700%	9.51万	2.25亿	1.880%
2026-04-17	21.700	22.320	22.470	21.570	0.700	3.240%	10.16万	2.35亿	2.010%
2026-04-16	21.150	21.620	21.780	21.120	0.470	2.220%	6.42万	1.45亿	1.270%
2026-04-15	21.009	21.149	21.169	20.819	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-14	20.939	20.919	20.989	20.599	0.020	0.096%	3.28万	0.00亿	0.000%
2026-04-13	21.259	20.899	21.529	20.669	0.000	0.000%	5.51万	0.00亿	0.000%
2026-04-10	21.079	21.329	21.629	20.959	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-09	21.099	21.059	21.139	20.779	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-08	20.789	21.099	21.139	20.769	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-07	20.319	20.569	20.599	20.209	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-03	20.649	20.259	20.719	20.189	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-02	20.519	20.739	20.759	20.419	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-01	20.389	20.569	20.719	20.279	0.000	0.000%	3.12万	0.00亿	0.000%