雪峰科技（603227）历史行情
以下为雪峰科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.100 | 6.820 | 7.170 | 6.780 | -0.360 | -5.014% | 1,708.10万 | 1.17亿 | 1.594% |
| 2026-10-19 | 7.150 | 7.180 | 7.240 | 7.030 | 0.040 | 0.560% | 5.88万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.080 | 7.140 | 7.230 | 7.050 | 0.090 | 1.277% | 6.04万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.260 | 7.050 | 7.260 | 6.960 | -0.260 | -3.557% | 7.72万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.390 | 7.310 | 7.430 | 7.280 | -0.060 | -0.814% | 6.88万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.500 | 7.370 | 7.510 | 7.340 | -0.150 | -1.995% | 7.58万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.570 | 7.520 | 7.640 | 7.470 | -0.050 | -0.661% | 5.85万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.540 | 7.570 | 7.630 | 7.500 | 0.040 | 0.531% | 6.73万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.420 | 7.530 | 7.560 | 7.360 | 0.110 | 1.482% | 5.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.360 | 7.420 | 7.440 | 7.340 | 0.070 | 0.952% | 407.36万 | 0.30亿 | 0.380% |
| 2026-10-06 | 7.360 | 7.420 | 7.440 | 7.340 | 0.070 | 0.952% | 407.36万 | 0.30亿 | 0.380% |
| 2026-10-05 | 7.360 | 7.420 | 7.440 | 7.340 | 0.070 | 0.952% | 407.36万 | 0.30亿 | 0.380% |
| 2026-10-02 | 7.360 | 7.420 | 7.440 | 7.340 | 0.070 | 0.952% | 407.36万 | 0.30亿 | 0.380% |
| 2026-10-01 | 7.360 | 7.420 | 7.440 | 7.340 | 0.070 | 0.952% | 407.36万 | 0.30亿 | 0.380% |
| 2026-09-30 | 7.360 | 7.420 | 7.440 | 7.340 | 0.070 | 0.952% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.340 | 7.350 | 7.400 | 7.300 | -0.010 | -0.136% | 2.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.410 | 7.360 | 7.430 | 7.250 | -0.040 | -0.541% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.520 | 7.400 | 7.530 | 7.370 | -0.120 | -1.596% | 406.55万 | 0.30亿 | 0.379% |
| 2026-09-24 | 7.520 | 7.400 | 7.530 | 7.370 | -0.120 | -1.596% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.550 | 7.520 | 7.650 | 7.510 | -0.030 | -0.397% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.580 | 7.550 | 7.630 | 7.550 | -0.050 | -0.658% | 4.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.440 | 7.600 | 7.670 | 7.440 | 0.130 | 1.740% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.400 | 7.470 | 7.510 | 7.370 | 0.020 | 0.268% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.480 | 7.450 | 7.520 | 7.350 | -0.040 | -0.534% | 4.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.410 | 7.490 | 7.500 | 7.360 | 0.070 | 0.943% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.540 | 7.420 | 7.570 | 7.400 | -0.110 | -1.461% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.520 | 7.530 | 7.620 | 7.460 | -0.040 | -0.528% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.890 | 7.570 | 7.890 | 7.550 | -0.280 | -3.567% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.920 | 7.850 | 7.960 | 7.810 | -0.060 | -0.759% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.780 | 7.910 | 8.000 | 7.740 | 0.130 | 1.671% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.660 | 7.780 | 7.820 | 7.650 | 0.100 | 1.302% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.780 | 7.680 | 7.790 | 7.670 | -0.020 | -0.260% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.650 | 7.700 | 7.790 | 7.650 | 0.070 | 0.917% | 6.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.740 | 7.630 | 7.770 | 7.610 | -0.110 | -1.421% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.780 | 7.740 | 7.880 | 7.710 | -0.060 | -0.769% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.700 | 7.800 | 7.820 | 7.670 | 0.100 | 1.299% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.840 | 7.700 | 7.840 | 7.680 | -0.130 | -1.660% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.660 | 7.830 | 7.880 | 7.620 | 0.190 | 2.487% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.670 | 7.640 | 7.710 | 7.580 | -0.050 | -0.650% | 5.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.630 | 7.690 | 7.730 | 7.630 | 0.040 | 0.523% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.610 | 7.650 | 7.730 | 7.560 | 0.000 | 0.000% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.650 | 7.650 | 7.690 | 7.570 | 0.000 | 0.000% | 6.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.690 | 7.650 | 7.740 | 7.570 | -0.040 | -0.520% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.750 | 7.690 | 7.930 | 7.630 | -0.060 | -0.774% | 8.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.920 | 7.750 | 8.070 | 7.750 | -0.230 | -2.882% | 15.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.840 | 7.980 | 8.180 | 7.800 | 0.230 | 2.968% | 15.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.610 | 7.750 | 7.820 | 7.550 | 0.130 | 1.706% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.610 | 7.620 | 7.650 | 7.510 | 0.030 | 0.395% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.670 | 7.590 | 7.730 | 7.580 | -0.130 | -1.684% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.720 | 7.720 | 7.800 | 7.680 | 0.000 | 0.000% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.810 | 7.720 | 7.820 | 7.700 | -0.130 | -1.656% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.680 | 7.850 | 7.930 | 7.630 | 0.140 | 1.816% | 10.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.880 | 7.710 | 7.990 | 7.670 | 0.050 | 0.653% | 12.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.670 | 7.660 | 7.710 | 7.560 | -0.010 | -0.130% | 7.49万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.770 | 7.670 | 7.780 | 7.650 | -0.080 | -1.032% | 7.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.900 | 7.750 | 7.940 | 7.740 | -0.160 | -2.023% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.720 | 7.910 | 7.940 | 7.700 | 0.190 | 2.461% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.760 | 7.720 | 7.780 | 7.620 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.550 | 7.720 | 7.790 | 7.530 | 0.170 | 2.252% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.340 | 7.550 | 7.590 | 7.300 | 0.230 | 3.142% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.170 | 7.320 | 7.340 | 7.100 | 0.130 | 1.808% | 8.47万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.930 | 7.190 | 7.260 | 6.900 | 0.230 | 3.305% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.140 | 6.960 | 7.190 | 6.950 | -0.190 | -2.657% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.000 | 7.150 | 7.160 | 6.980 | 0.130 | 1.852% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.130 | 7.020 | 7.160 | 6.780 | -0.110 | -1.543% | 16.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.100 | 7.130 | 7.220 | 7.040 | 0.050 | 0.706% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.100 | 7.080 | 7.260 | 6.970 | -0.030 | -0.422% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.280 | 7.110 | 7.390 | 7.100 | -0.130 | -1.796% | 9.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.410 | 7.240 | 7.410 | 7.200 | -0.110 | -1.497% | 8.73万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.190 | 7.350 | 7.370 | 7.130 | 0.180 | 2.510% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.080 | 7.170 | 7.240 | 7.030 | 0.130 | 1.847% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.180 | 7.040 | 7.200 | 7.010 | -0.070 | -0.985% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.000 | 7.110 | 7.190 | 6.960 | 0.080 | 1.138% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.040 | 7.030 | 7.140 | 7.000 | -0.060 | -0.846% | 6.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.080 | 7.090 | 7.210 | 7.000 | 0.010 | 0.141% | 5.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.210 | 7.080 | 7.250 | 7.030 | -0.140 | -1.939% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.200 | 7.220 | 7.280 | 7.140 | 0.030 | 0.417% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.220 | 7.190 | 7.310 | 7.130 | -0.010 | -0.139% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.120 | 7.200 | 7.270 | 7.080 | 0.060 | 0.840% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.020 | 7.140 | 7.210 | 6.910 | 0.120 | 1.709% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.100 | 7.020 | 7.120 | 6.900 | -0.040 | -0.567% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.100 | 7.060 | 7.160 | 6.910 | -0.100 | -1.397% | 7.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.270 | 7.160 | 7.370 | 7.000 | 0.000 | 0.000% | 10.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.450 | 7.160 | 7.450 | 7.140 | -0.300 | -4.021% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.750 | 7.460 | 7.750 | 7.460 | -0.250 | -3.243% | 6.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.790 | 7.710 | 7.900 | 7.650 | -0.040 | -0.516% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.650 | 7.750 | 7.760 | 7.510 | 0.100 | 1.307% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.820 | 7.650 | 7.830 | 7.630 | -0.190 | -2.423% | 8.24万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.810 | 7.840 | 7.890 | 7.740 | -0.050 | -0.634% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.050 | 7.890 | 8.050 | 7.830 | -0.100 | -1.252% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.010 | 7.990 | 8.150 | 7.950 | -0.020 | -0.250% | 9.53万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.770 | 8.010 | 8.060 | 7.770 | 0.170 | 2.168% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.090 | 7.840 | 8.090 | 7.780 | -0.140 | -1.754% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.020 | 7.980 | 8.080 | 7.890 | -0.100 | -1.238% | 5.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.160 | 8.080 | 8.210 | 7.970 | -0.050 | -0.615% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.300 | 8.130 | 8.390 | 8.040 | -0.250 | -2.983% | 10.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.300 | 8.380 | 8.450 | 8.100 | 0.070 | 0.842% | 10.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.450 | 8.310 | 8.580 | 8.300 | -0.220 | -2.579% | 11.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.830 | 8.530 | 8.840 | 8.510 | -0.260 | -2.958% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.150 | 8.790 | 9.210 | 8.780 | -0.340 | -3.724% | 21.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.850 | 9.130 | 9.140 | 8.670 | 0.390 | 4.462% | 21.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.990 | 8.740 | 9.140 | 8.710 | -0.230 | -2.564% | 17.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.010 | 8.970 | 9.140 | 8.920 | -0.010 | -0.111% | 17.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.770 | 8.980 | 9.060 | 8.750 | 0.190 | 2.162% | 28.52万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.730 | 8.790 | 8.990 | 8.590 | 0.050 | 0.572% | 19.69万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.390 | 8.740 | 8.770 | 8.350 | 0.330 | 3.924% | 19.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.510 | 8.410 | 8.510 | 8.380 | -0.030 | -0.355% | 8.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.510 | 8.440 | 8.590 | 8.410 | -0.110 | -1.287% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.540 | 8.550 | 8.650 | 8.410 | -0.040 | -0.466% | 12.29万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.750 | 8.590 | 8.750 | 8.530 | -0.170 | -1.941% | 16.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.840 | 8.760 | 9.030 | 8.680 | 0.070 | 0.806% | 26.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.420 | 8.690 | 8.830 | 8.420 | 0.270 | 3.207% | 39.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.390 | 8.420 | 8.590 | 8.370 | 0.020 | 0.238% | 14.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.390 | 8.400 | 8.470 | 8.350 | -0.010 | -0.119% | 10.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.550 | 8.410 | 8.560 | 8.350 | -0.160 | -1.867% | 18.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.560 | 8.570 | 8.650 | 8.500 | 0.000 | 0.000% | 12.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.590 | 8.570 | 8.600 | 8.520 | -0.020 | -0.233% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.540 | 8.590 | 8.600 | 8.480 | 0.070 | 0.822% | 14.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.490 | 8.520 | 8.550 | 8.440 | 0.060 | 0.709% | 12.14万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.510 | 8.460 | 8.540 | 8.400 | -0.050 | -0.588% | 11.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.530 | 8.510 | 8.560 | 8.430 | 0.020 | 0.236% | 12.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.520 | 8.490 | 8.530 | 8.370 | 0.010 | 0.118% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.610 | 8.480 | 8.620 | 8.450 | -0.170 | -1.965% | 15.21万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.580 | 8.650 | 8.710 | 8.550 | -0.020 | -0.231% | 15.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.690 | 8.670 | 8.710 | 8.540 | 0.000 | 0.000% | 19.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.740 | 8.710 | 8.840 | 8.690 | 0.000 | 0.000% | 21.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.770 | 8.740 | 8.780 | 8.600 | -0.030 | -0.342% | 22.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.850 | 8.770 | 8.910 | 8.590 | 0.000 | 0.000% | 43.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.560 | 8.980 | 9.570 | 8.870 | 0.000 | 0.000% | 71.09万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.790 | 9.760 | 9.810 | 9.560 | -0.040 | -0.410% | 24.58万 | 2.42亿 | 2.290% |
| 2026-04-15 | 9.910 | 9.800 | 9.970 | 9.760 | 0.000 | 0.000% | 24.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.150 | 9.980 | 10.180 | 9.750 | -0.110 | -1.090% | 27.37万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.420 | 10.090 | 10.530 | 10.000 | 0.000 | 0.000% | 32.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.950 | 10.340 | 10.600 | 9.950 | 0.000 | 0.000% | 41.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.120 | 10.000 | 10.160 | 9.930 | 0.000 | 0.000% | 29.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.820 | 10.220 | 10.280 | 9.760 | 0.000 | 0.000% | 42.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.660 | 10.120 | 10.390 | 9.530 | 0.000 | 0.000% | 51.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.020 | 9.660 | 10.020 | 9.650 | 0.000 | 0.000% | 31.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.830 | 9.910 | 10.030 | 9.760 | 0.000 | 0.000% | 38.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.730 | 9.930 | 10.070 | 9.650 | 0.000 | 0.000% | 65.24万 | 0.00亿 | 0.000% |