雪人集团（002639）历史行情

以下为雪人集团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
2026-10-09	13.900	14.000	14.080	13.500	-0.060	-0.427%	55.64万	0.00亿	0.000%
2026-10-08	13.690	14.060	14.560	13.640	0.470	3.458%	73.98万	0.00亿	0.000%
2026-10-07	13.950	13.590	14.100	13.480	-0.260	-1.877%	5,578.53万	7.65亿	8.451%
2026-10-06	13.950	13.590	14.100	13.480	-0.260	-1.877%	5,578.53万	7.65亿	8.451%
2026-10-05	13.950	13.590	14.100	13.480	-0.260	-1.877%	5,578.53万	7.65亿	8.451%
2026-10-02	13.950	13.590	14.100	13.480	-0.260	-1.877%	5,578.53万	7.65亿	8.451%
2026-10-01	13.950	13.590	14.100	13.480	-0.260	-1.877%	5,578.53万	7.65亿	8.451%
2026-09-30	13.950	13.590	14.100	13.480	-0.260	-1.877%	55.79万	0.00亿	0.000%
2026-09-29	13.980	13.850	14.540	13.770	-0.400	-2.807%	78.40万	0.00亿	0.000%
2026-09-28	14.020	14.250	15.250	14.010	-0.030	-0.210%	107.84万	0.00亿	0.000%
2026-09-27	13.760	14.280	14.420	13.650	0.530	3.855%	8,437.94万	11.86亿	12.783%
2026-09-24	13.760	14.280	14.420	13.650	0.530	3.855%	84.38万	0.00亿	0.000%
2026-09-23	14.020	13.750	14.070	13.740	-0.300	-2.135%	51.68万	0.00亿	0.000%
2026-09-22	14.100	14.050	14.340	13.930	-0.150	-1.056%	72.78万	0.00亿	0.000%
2026-09-21	14.080	14.200	14.590	14.060	0.100	0.709%	88.10万	0.00亿	0.000%
2026-09-18	13.780	14.100	14.480	13.680	0.130	0.931%	92.39万	0.00亿	0.000%
2026-09-17	13.300	13.970	14.340	13.050	0.580	4.332%	99.16万	0.00亿	0.000%
2026-09-16	13.000	13.390	13.400	12.880	0.440	3.398%	69.82万	0.00亿	0.000%
2026-09-15	12.990	12.950	13.290	12.720	-0.040	-0.308%	53.71万	0.00亿	0.000%
2026-09-14	13.180	12.990	13.250	12.920	-0.190	-1.442%	37.96万	0.00亿	0.000%
2026-09-11	13.330	13.180	13.590	12.870	-0.520	-3.796%	75.89万	0.00亿	0.000%
2026-09-10	14.030	13.700	14.230	13.640	-0.330	-2.352%	71.09万	0.00亿	0.000%
2026-09-09	14.440	14.030	14.460	13.820	-0.750	-5.074%	104.57万	0.00亿	0.000%
2026-09-08	14.100	14.780	15.200	13.870	0.780	5.571%	146.68万	0.00亿	0.000%
2026-09-07	13.900	14.000	14.230	13.640	-0.320	-2.235%	102.15万	0.00亿	0.000%
2026-09-04	13.990	14.320	14.790	13.700	0.250	1.777%	159.68万	0.00亿	0.000%
2026-09-03	13.490	14.070	14.600	13.480	0.800	6.029%	185.66万	0.00亿	0.000%
2026-09-02	12.110	13.270	13.270	11.890	1.210	10.033%	66.97万	0.00亿	0.000%
2026-09-01	11.930	12.060	12.110	11.880	0.130	1.090%	21.60万	0.00亿	0.000%
2026-08-31	11.820	11.930	11.970	11.710	-0.010	-0.084%	13.80万	0.00亿	0.000%
2026-08-28	11.900	11.940	12.000	11.810	0.060	0.505%	17.67万	0.00亿	0.000%
2026-08-27	11.650	11.880	11.900	11.540	0.140	1.193%	24.80万	0.00亿	0.000%
2026-08-26	12.180	11.740	12.310	11.610	-0.080	-0.677%	30.74万	0.00亿	0.000%
2026-08-25	11.410	11.820	11.880	11.170	0.380	3.322%	23.81万	0.00亿	0.000%
2026-08-24	11.550	11.440	11.680	11.270	-0.150	-1.294%	18.61万	0.00亿	0.000%
2026-08-21	11.310	11.590	11.640	11.160	0.280	2.476%	18.20万	0.00亿	0.000%
2026-08-20	11.500	11.310	11.540	11.280	-0.080	-0.702%	14.71万	0.00亿	0.000%
2026-08-19	11.850	11.390	11.920	11.350	-0.620	-5.162%	26.53万	0.00亿	0.000%
2026-08-18	12.370	12.010	12.370	11.940	-0.320	-2.595%	21.76万	0.00亿	0.000%
2026-08-17	12.210	12.330	12.340	12.000	0.170	1.398%	17.96万	0.00亿	0.000%
2026-08-14	12.230	12.160	12.280	11.980	-0.070	-0.572%	19.35万	0.00亿	0.000%
2026-08-13	12.510	12.230	12.550	12.220	-0.260	-2.082%	22.85万	0.00亿	0.000%
2026-08-12	12.400	12.490	12.530	12.360	0.060	0.483%	18.77万	0.00亿	0.000%
2026-08-11	12.600	12.430	12.600	12.370	-0.180	-1.427%	19.25万	0.00亿	0.000%
2026-08-10	12.620	12.610	12.650	12.380	0.090	0.719%	23.85万	0.00亿	0.000%
2026-08-07	12.620	12.520	12.670	12.350	-0.120	-0.949%	32.67万	0.00亿	0.000%
2026-08-06	12.780	12.640	12.900	12.500	-0.230	-1.787%	45.94万	0.00亿	0.000%
2026-08-05	12.670	12.870	12.950	12.620	0.090	0.704%	59.18万	0.00亿	0.000%
2026-08-04	12.590	12.780	12.800	12.220	0.170	1.348%	81.06万	0.00亿	0.000%
2026-08-03	12.200	12.610	12.900	12.040	0.690	5.789%	85.26万	0.00亿	0.000%
2026-07-31	11.810	11.920	12.090	11.810	0.130	1.103%	24.63万	0.00亿	0.000%
2026-07-30	11.930	11.790	12.100	11.750	-0.140	-1.174%	23.70万	0.00亿	0.000%
2026-07-29	11.550	11.930	12.050	11.450	0.240	2.053%	32.61万	0.00亿	0.000%
2026-07-28	11.580	11.690	11.900	11.450	0.060	0.516%	29.66万	0.00亿	0.000%
2026-07-27	11.150	11.630	11.640	11.070	0.420	3.747%	22.03万	0.00亿	0.000%
2026-07-24	11.410	11.210	11.600	11.200	-0.340	-2.944%	20.24万	0.00亿	0.000%
2026-07-23	11.090	11.550	11.580	11.060	0.450	4.054%	31.16万	0.00亿	0.000%
2026-07-22	11.090	11.100	11.220	10.970	-0.090	-0.804%	21.41万	0.00亿	0.000%
2026-07-21	10.960	11.190	11.200	10.480	0.230	2.099%	32.28万	0.00亿	0.000%
2026-07-20	11.200	10.960	11.470	10.740	-0.180	-1.616%	32.94万	0.00亿	0.000%
2026-07-17	11.600	11.140	11.700	11.030	-0.520	-4.460%	26.49万	0.00亿	0.000%
2026-07-16	11.510	11.660	11.860	11.400	-0.030	-0.257%	21.63万	0.00亿	0.000%
2026-07-15	11.630	11.690	12.020	11.590	-0.110	-0.932%	26.03万	0.00亿	0.000%
2026-07-14	11.710	11.800	11.820	11.360	0.060	0.511%	31.33万	0.00亿	0.000%
2026-07-13	12.710	11.740	12.920	11.700	-0.850	-6.751%	38.14万	0.00亿	0.000%
2026-07-10	12.170	12.590	12.920	12.050	0.420	3.451%	43.97万	0.00亿	0.000%
2026-07-09	12.100	12.170	12.220	11.650	0.040	0.330%	30.88万	0.00亿	0.000%
2026-07-08	12.470	12.130	12.560	12.120	-0.330	-2.648%	25.95万	0.00亿	0.000%
2026-07-07	12.960	12.460	13.120	12.400	-0.590	-4.521%	31.64万	0.00亿	0.000%
2026-07-06	13.750	13.050	13.750	13.040	-0.590	-4.326%	33.47万	0.00亿	0.000%
2026-07-03	13.780	13.640	13.900	13.520	-0.100	-0.728%	33.11万	0.00亿	0.000%
2026-07-02	13.880	13.740	14.290	13.660	-0.380	-2.691%	47.56万	0.00亿	0.000%
2026-07-01	14.160	14.120	14.360	13.870	0.210	1.510%	62.33万	0.00亿	0.000%
2026-06-30	14.110	13.910	14.260	13.280	-0.150	-1.067%	74.43万	0.00亿	0.000%
2026-06-29	13.220	14.060	14.060	13.170	1.280	10.016%	26.93万	0.00亿	0.000%
2026-06-26	13.270	12.780	13.360	12.780	-0.430	-3.255%	36.22万	0.00亿	0.000%
2026-06-25	13.530	13.210	13.750	13.120	-0.360	-2.653%	43.64万	0.00亿	0.000%
2026-06-24	14.380	13.570	14.380	13.360	-0.860	-5.960%	55.49万	0.00亿	0.000%
2026-06-23	14.430	14.430	15.300	14.320	0.230	1.620%	59.84万	0.00亿	0.000%
2026-06-22	14.440	14.200	14.540	13.710	-0.130	-0.907%	42.02万	0.00亿	0.000%
2026-06-18	14.490	14.330	14.740	14.100	-0.180	-1.241%	31.66万	0.00亿	0.000%
2026-06-17	15.020	14.510	15.340	14.500	-0.680	-4.477%	43.12万	0.00亿	0.000%
2026-06-16	15.010	15.190	15.350	14.800	0.280	1.878%	41.31万	0.00亿	0.000%
2026-06-15	14.500	14.910	14.970	14.330	0.450	3.112%	39.01万	0.00亿	0.000%
2026-06-12	14.480	14.460	14.500	14.110	0.150	1.048%	37.44万	0.00亿	0.000%
2026-06-11	14.030	14.310	14.540	13.980	-0.050	-0.348%	32.82万	0.00亿	0.000%
2026-06-10	14.860	14.360	15.240	14.140	-0.720	-4.775%	52.10万	0.00亿	0.000%
2026-06-09	14.760	15.080	15.340	14.630	0.410	2.795%	46.03万	0.00亿	0.000%
2026-06-08	14.600	14.670	15.460	14.510	-0.430	-2.848%	43.33万	0.00亿	0.000%
2026-06-05	15.440	15.100	15.790	15.040	-0.350	-2.265%	44.07万	0.00亿	0.000%
2026-06-04	15.530	15.450	15.800	15.190	-0.410	-2.585%	43.12万	0.00亿	0.000%
2026-06-03	15.620	15.860	16.160	15.420	0.130	0.826%	55.19万	0.00亿	0.000%
2026-06-02	16.260	15.730	16.380	15.100	-0.520	-3.200%	65.51万	0.00亿	0.000%
2026-06-01	16.880	16.250	16.920	16.190	-0.930	-5.413%	75.38万	0.00亿	0.000%
2026-05-29	16.540	17.180	18.000	16.050	0.640	3.869%	133.86万	0.00亿	0.000%
2026-05-28	14.900	16.540	16.540	14.830	1.500	9.973%	79.50万	0.00亿	0.000%
2026-05-27	14.880	15.040	15.650	14.750	0.090	0.602%	56.34万	0.00亿	0.000%
2026-05-26	15.430	14.950	15.430	14.700	-0.500	-3.236%	39.22万	0.00亿	0.000%
2026-05-25	15.710	15.450	15.860	15.270	-0.320	-2.029%	33.70万	0.00亿	0.000%
2026-05-22	15.540	15.770	15.930	15.300	0.310	2.005%	29.59万	0.00亿	0.000%
2026-05-21	16.040	15.460	16.200	15.440	-0.580	-3.616%	42.89万	0.00亿	0.000%
2026-05-20	16.510	16.040	16.510	15.900	-0.630	-3.779%	43.42万	0.00亿	0.000%
2026-05-19	16.800	16.670	16.860	16.360	-0.140	-0.833%	32.95万	0.00亿	0.000%
2026-05-18	16.960	16.810	17.200	16.700	-0.350	-2.040%	37.93万	0.00亿	0.000%
2026-05-15	17.820	17.160	17.940	17.010	-1.060	-5.818%	70.61万	0.00亿	0.000%
2026-05-14	17.830	18.220	19.280	17.590	0.340	1.902%	99.20万	0.00亿	0.000%
2026-05-13	17.840	17.880	18.050	17.610	0.040	0.224%	35.93万	0.00亿	0.000%
2026-05-12	18.300	17.840	18.590	17.800	-0.480	-2.620%	54.67万	0.00亿	0.000%
2026-05-11	18.550	18.320	18.680	18.310	-0.110	-0.597%	50.34万	0.00亿	0.000%
2026-05-08	18.150	18.430	18.680	18.100	0.130	0.710%	49.64万	0.00亿	0.000%
2026-05-07	18.250	18.300	18.470	18.010	0.190	1.049%	48.11万	0.00亿	0.000%
2026-05-06	17.970	18.110	18.220	17.800	0.390	2.201%	44.25万	0.00亿	0.000%
2026-04-30	17.650	17.720	17.800	17.460	0.060	0.340%	27.78万	0.00亿	0.000%
2026-04-29	17.530	17.660	17.870	17.350	0.130	0.742%	28.70万	0.00亿	0.000%
2026-04-28	17.560	17.530	17.890	17.230	-0.540	-2.988%	48.23万	0.00亿	0.000%
2026-04-27	18.050	18.070	18.250	17.800	0.030	0.166%	33.44万	0.00亿	0.000%
2026-04-24	18.110	18.040	18.460	17.860	-0.330	-1.796%	41.40万	0.00亿	0.000%
2026-04-23	19.280	18.370	19.390	18.250	-0.910	-4.720%	68.34万	0.00亿	0.000%
2026-04-22	19.570	19.280	19.680	19.150	-0.480	-2.429%	59.51万	0.00亿	0.000%
2026-04-21	20.000	19.760	20.170	19.560	-0.310	-1.545%	66.01万	0.00亿	0.000%
2026-04-20	19.400	20.070	20.100	19.400	0.690	3.560%	91.19万	0.00亿	0.000%
2026-04-17	19.450	19.380	19.730	19.100	-0.260	-1.324%	65.46万	0.00亿	0.000%
2026-04-16	19.500	19.640	19.980	19.100	0.010	0.051%	70.74万	0.00亿	0.000%
2026-04-15	19.480	19.630	20.360	19.330	0.350	1.815%	89.48万	0.00亿	0.000%
2026-04-14	19.710	19.280	20.150	18.950	-0.350	-1.783%	83.92万	0.00亿	0.000%
2026-04-13	19.400	19.630	19.890	19.400	0.000	0.000%	59.13万	0.00亿	0.000%
2026-04-10	20.400	19.550	20.690	19.550	0.000	0.000%	119.46万	0.00亿	0.000%
2026-04-09	20.500	20.670	21.410	20.290	0.000	0.000%	118.91万	0.00亿	0.000%
2026-04-08	20.180	20.910	21.570	19.730	0.000	0.000%	155.74万	0.00亿	0.000%
2026-04-07	19.810	20.550	20.990	19.360	0.000	0.000%	131.44万	0.00亿	0.000%
2026-04-03	18.860	19.800	20.300	18.600	0.000	0.000%	138.29万	0.00亿	0.000%
2026-04-02	19.200	19.240	19.790	18.880	0.000	0.000%	171.84万	0.00亿	0.000%
2026-04-01	17.430	18.820	18.820	16.950	0.000	0.000%	121.30万	0.00亿	0.000%