*ST香雪（300147）历史行情
以下为*ST香雪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 | 5.510 | 5.490 | 5.660 | 5.370 | 0.030 | 0.549% | 953.76万 | 0.53亿 | 1.450% |
| 2026-10-08 | 5.600 | 5.460 | 5.850 | 5.320 | -0.440 | -7.458% | 14.32万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.930 | 5.900 | 6.160 | 5.730 | 0.000 | 0.000% | 1,708.43万 | 1.02亿 | 2.598% |
| 2026-10-06 | 5.930 | 5.900 | 6.160 | 5.730 | 0.000 | 0.000% | 1,708.43万 | 1.02亿 | 2.598% |
| 2026-10-05 | 5.930 | 5.900 | 6.160 | 5.730 | 0.000 | 0.000% | 1,708.43万 | 1.02亿 | 2.598% |
| 2026-10-02 | 5.930 | 5.900 | 6.160 | 5.730 | 0.000 | 0.000% | 1,708.43万 | 1.02亿 | 2.598% |
| 2026-10-01 | 5.930 | 5.900 | 6.160 | 5.730 | 0.000 | 0.000% | 1,708.43万 | 1.02亿 | 2.598% |
| 2026-09-30 | 5.930 | 5.900 | 6.160 | 5.730 | 0.000 | 0.000% | 17.08万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.200 | 5.900 | 6.070 | 5.200 | 0.700 | 13.462% | 22.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.470 | 5.200 | 5.470 | 5.030 | -0.420 | -7.473% | 19.63万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.260 | 5.620 | 6.340 | 5.550 | -0.710 | -11.216% | 1,666.53万 | 1.01亿 | 2.534% |
| 2026-09-24 | 6.260 | 5.620 | 6.340 | 5.550 | -0.710 | -11.216% | 16.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.550 | 6.330 | 6.550 | 6.250 | -0.230 | -3.506% | 12.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.450 | 6.560 | 6.640 | 6.420 | 0.020 | 0.306% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.520 | 6.540 | 6.600 | 6.480 | 0.010 | 0.153% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.470 | 6.530 | 6.600 | 6.430 | 0.070 | 1.084% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.400 | 6.460 | 6.570 | 6.380 | 0.090 | 1.413% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.360 | 6.370 | 6.420 | 6.260 | 0.010 | 0.157% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.350 | 6.360 | 6.560 | 6.270 | 0.020 | 0.315% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.310 | 6.340 | 6.470 | 6.250 | -0.090 | -1.400% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.600 | 6.430 | 6.680 | 6.410 | -0.180 | -2.723% | 8.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.730 | 6.610 | 6.850 | 6.570 | -0.140 | -2.074% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.430 | 6.750 | 6.970 | 6.420 | 0.290 | 4.489% | 16.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.360 | 6.460 | 6.510 | 6.300 | 0.100 | 1.572% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.560 | 6.360 | 6.570 | 6.320 | -0.200 | -3.049% | 11.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.330 | 6.560 | 6.680 | 6.270 | 0.270 | 4.293% | 17.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.260 | 6.290 | 6.360 | 6.220 | 0.010 | 0.159% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.260 | 6.280 | 6.430 | 6.160 | 0.030 | 0.480% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.250 | 6.250 | 6.390 | 6.210 | -0.020 | -0.319% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.510 | 6.270 | 6.510 | 6.050 | -0.320 | -4.856% | 13.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.680 | 6.590 | 6.710 | 6.580 | -0.090 | -1.347% | 7.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.640 | 6.680 | 6.740 | 6.550 | -0.020 | -0.299% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.630 | 6.700 | 6.870 | 6.400 | 0.010 | 0.149% | 9.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.800 | 6.690 | 6.800 | 6.600 | -0.020 | -0.298% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.880 | 6.710 | 7.010 | 6.680 | -0.170 | -2.471% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.000 | 6.880 | 7.080 | 6.870 | -0.210 | -2.962% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.140 | 7.090 | 7.230 | 7.030 | 0.160 | 2.309% | 8.98万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.100 | 6.930 | 7.180 | 6.930 | -0.260 | -3.616% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.200 | 7.190 | 7.420 | 7.000 | -0.050 | -0.691% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.260 | 7.240 | 7.370 | 6.920 | -0.290 | -3.851% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.500 | 7.530 | 7.670 | 7.430 | 0.080 | 1.074% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.390 | 7.450 | 7.670 | 7.320 | 0.060 | 0.812% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.580 | 7.390 | 7.610 | 7.350 | -0.170 | -2.249% | 8.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.580 | 7.560 | 7.790 | 7.550 | -0.050 | -0.657% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.630 | 7.610 | 7.830 | 7.600 | -0.190 | -2.436% | 9.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.610 | 7.800 | 8.100 | 7.570 | 0.190 | 2.497% | 16.03万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.120 | 7.610 | 7.790 | 7.110 | 0.350 | 4.821% | 15.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.770 | 7.260 | 7.450 | 6.760 | 0.460 | 6.765% | 15.35万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.760 | 6.800 | 6.950 | 6.760 | 0.050 | 0.741% | 7.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.800 | 6.750 | 6.900 | 6.710 | -0.230 | -3.295% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.370 | 6.980 | 7.140 | 6.310 | 0.600 | 9.404% | 18.65万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.200 | 6.380 | 6.690 | 6.190 | 0.120 | 1.917% | 13.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.270 | 6.260 | 6.320 | 6.160 | -0.030 | -0.477% | 7.11万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.380 | 6.290 | 6.470 | 6.280 | -0.150 | -2.329% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.230 | 6.440 | 6.530 | 6.230 | 0.100 | 1.577% | 9.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.040 | 6.340 | 6.470 | 6.040 | -0.080 | -1.246% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.580 | 6.420 | 6.580 | 6.410 | -0.160 | -2.432% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.670 | 6.580 | 6.810 | 6.510 | -0.060 | -0.904% | 7.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.720 | 6.640 | 6.870 | 6.400 | -0.180 | -2.639% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.410 | 6.820 | 7.060 | 6.390 | 0.400 | 6.231% | 18.12万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.880 | 6.420 | 6.990 | 6.410 | -0.400 | -5.865% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.750 | 6.820 | 7.150 | 6.620 | -0.120 | -1.729% | 16.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.500 | 6.940 | 7.360 | 6.500 | -0.280 | -3.878% | 21.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.090 | 7.220 | 7.230 | 5.900 | -0.120 | -1.635% | 37.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.850 | 7.340 | 8.850 | 7.340 | -1.830 | -19.956% | 34.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.200 | 9.170 | 9.470 | 9.160 | -0.070 | -0.758% | 8.47万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.340 | 9.240 | 9.340 | 9.160 | -0.120 | -1.282% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.250 | 9.360 | 9.500 | 9.110 | 0.090 | 0.971% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.420 | 9.270 | 9.550 | 9.130 | -0.330 | -3.438% | 10.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.000 | 9.600 | 10.500 | 9.500 | 0.200 | 2.128% | 23.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.400 | 9.400 | 9.530 | 9.370 | 0.010 | 0.106% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.460 | 9.390 | 9.590 | 9.350 | -0.090 | -0.949% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.530 | 9.480 | 9.580 | 9.300 | -0.030 | -0.315% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.700 | 9.510 | 9.780 | 9.420 | -0.290 | -2.959% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.690 | 9.800 | 10.120 | 9.600 | -0.070 | -0.709% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.870 | 9.870 | 10.150 | 9.800 | 0.000 | 0.000% | 10.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.500 | 9.870 | 9.960 | 9.420 | 0.300 | 3.135% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.570 | 9.570 | 9.840 | 9.510 | -0.120 | -1.238% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.450 | 9.690 | 9.960 | 9.420 | 0.240 | 2.540% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.640 | 9.450 | 9.640 | 9.390 | -0.450 | -4.545% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.120 | 9.900 | 10.000 | 9.040 | 0.820 | 9.031% | 14.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.300 | 9.080 | 9.440 | 9.030 | -0.270 | -2.888% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.420 | 9.350 | 9.500 | 9.320 | -0.150 | -1.579% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.430 | 9.500 | 9.580 | 9.420 | 0.020 | 0.211% | 6.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.340 | 9.480 | 9.640 | 9.310 | 0.130 | 1.390% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.420 | 9.350 | 9.600 | 9.350 | -0.230 | -2.401% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.430 | 9.580 | 9.790 | 9.260 | 0.150 | 1.591% | 9.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.550 | 9.430 | 9.570 | 9.300 | 0.000 | 0.000% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.440 | 9.430 | 9.640 | 9.390 | -0.240 | -2.482% | 7.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.670 | 9.670 | 9.860 | 9.580 | 0.000 | 0.000% | 6.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.900 | 9.670 | 9.930 | 9.630 | -0.260 | -2.618% | 6.92万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.920 | 9.930 | 10.080 | 9.890 | -0.100 | -0.997% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.800 | 10.030 | 10.150 | 9.730 | 0.230 | 2.347% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.800 | 9.800 | 9.890 | 9.710 | -0.120 | -1.210% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.830 | 9.920 | 10.200 | 9.720 | 0.100 | 1.018% | 9.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.830 | 9.820 | 9.920 | 9.700 | -0.020 | -0.203% | 5.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.000 | 9.840 | 10.100 | 9.750 | -0.330 | -3.245% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.750 | 10.170 | 10.520 | 9.600 | 0.420 | 4.308% | 13.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.090 | 9.750 | 10.180 | 9.700 | -0.340 | -3.370% | 10.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.020 | 10.090 | 10.180 | 9.930 | 0.080 | 0.799% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.050 | 10.010 | 10.180 | 10.000 | -0.190 | -1.863% | 9.05万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.300 | 10.200 | 10.900 | 10.190 | 0.070 | 0.691% | 12.81万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.080 | 10.130 | 10.260 | 9.990 | 0.020 | 0.198% | 7.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.660 | 10.110 | 10.750 | 9.980 | -0.550 | -5.159% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.780 | 10.660 | 10.930 | 10.570 | -0.200 | -1.842% | 10.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.880 | 10.860 | 11.180 | 10.800 | 0.170 | 1.590% | 13.46万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.740 | 10.690 | 10.890 | 10.620 | -0.190 | -1.746% | 14.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.690 | 10.880 | 10.970 | 10.570 | 0.240 | 2.256% | 14.25万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.670 | 10.640 | 10.790 | 10.480 | 0.070 | 0.662% | 11.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.510 | 10.570 | 10.690 | 10.270 | 0.220 | 2.126% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.440 | 10.350 | 10.500 | 10.290 | 0.010 | 0.097% | 10.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.390 | 10.340 | 10.800 | 10.160 | 0.320 | 3.194% | 19.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.420 | 10.020 | 10.370 | 9.420 | 0.610 | 6.482% | 27.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.480 | 9.410 | 9.740 | 9.290 | -0.090 | -0.947% | 12.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.080 | 9.500 | 10.080 | 9.380 | -0.570 | -5.660% | 19.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.180 | 10.070 | 10.390 | 10.030 | -0.010 | -0.099% | 13.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.630 | 10.080 | 11.040 | 10.080 | -0.870 | -7.945% | 31.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.150 | 10.950 | 11.000 | 9.880 | 0.790 | 7.776% | 26.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.290 | 10.160 | 10.450 | 10.140 | -0.160 | -1.550% | 12.52万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.330 | 10.320 | 10.580 | 10.280 | -0.010 | -0.097% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.770 | 10.330 | 10.440 | 9.730 | 0.560 | 5.732% | 19.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.780 | 9.770 | 9.980 | 9.740 | -0.070 | -0.711% | 12.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.700 | 9.840 | 9.970 | 9.590 | 0.230 | 2.393% | 19.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.010 | 9.610 | 10.010 | 9.520 | -1.000 | -9.425% | 32.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.780 | 10.610 | 10.800 | 10.410 | 0.000 | 0.000% | 15.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.790 | 10.990 | 11.230 | 10.770 | 0.000 | 0.000% | 26.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.900 | 10.780 | 11.190 | 9.820 | 0.000 | 0.000% | 30.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.910 | 9.960 | 9.990 | 9.800 | 0.000 | 0.000% | 11.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.950 | 9.810 | 10.080 | 9.760 | 0.000 | 0.000% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.800 | 9.970 | 10.130 | 9.650 | 0.000 | 0.000% | 20.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.700 | 9.710 | 9.980 | 9.640 | 0.000 | 0.000% | 14.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.390 | 9.750 | 9.800 | 9.390 | 0.000 | 0.000% | 17.72万 | 0.00亿 | 0.000% |