香飘飘（603711）历史行情

以下为香飘飘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	12.080	12.300	12.380	11.910	0.230	1.906%	5.21万	0.00亿	0.000%
2026-10-08	11.660	12.070	12.190	11.600	0.430	3.694%	6.75万	0.00亿	0.000%
2026-10-07	11.660	11.640	11.760	11.540	-0.010	-0.086%	219.99万	0.26亿	0.533%
2026-10-06	11.660	11.640	11.760	11.540	-0.010	-0.086%	219.99万	0.26亿	0.533%
2026-10-05	11.660	11.640	11.760	11.540	-0.010	-0.086%	219.99万	0.26亿	0.533%
2026-10-02	11.660	11.640	11.760	11.540	-0.010	-0.086%	219.99万	0.26亿	0.533%
2026-10-01	11.660	11.640	11.760	11.540	-0.010	-0.086%	219.99万	0.26亿	0.533%
2026-09-30	11.660	11.640	11.760	11.540	-0.010	-0.086%	2.20万	0.00亿	0.000%
2026-09-29	11.700	11.650	11.730	11.450	-0.070	-0.597%	3.01万	0.00亿	0.000%
2026-09-28	11.750	11.720	11.860	11.690	-0.020	-0.170%	2.63万	0.00亿	0.000%
2026-09-27	11.810	11.740	11.970	11.710	-0.060	-0.508%	227.17万	0.27亿	0.550%
2026-09-24	11.810	11.740	11.970	11.710	-0.060	-0.508%	2.27万	0.00亿	0.000%
2026-09-23	12.060	11.800	12.090	11.780	-0.260	-2.156%	3.00万	0.00亿	0.000%
2026-09-22	11.930	12.060	12.200	11.760	0.140	1.174%	4.74万	0.00亿	0.000%
2026-09-21	11.650	11.920	11.940	11.610	0.280	2.405%	3.55万	0.00亿	0.000%
2026-09-18	11.270	11.640	11.750	11.200	0.380	3.375%	3.64万	0.00亿	0.000%
2026-09-17	11.000	11.260	11.300	10.950	0.160	1.441%	2.42万	0.00亿	0.000%
2026-09-16	11.000	11.100	11.100	10.800	0.100	0.909%	2.06万	0.00亿	0.000%
2026-09-15	11.170	11.000	11.240	10.960	-0.170	-1.522%	2.30万	0.00亿	0.000%
2026-09-14	11.200	11.170	11.320	11.100	0.000	0.000%	2.45万	0.00亿	0.000%
2026-09-11	11.550	11.170	11.550	11.120	-0.410	-3.541%	4.38万	0.00亿	0.000%
2026-09-10	11.900	11.580	12.100	11.530	-0.360	-3.015%	4.19万	0.00亿	0.000%
2026-09-09	12.010	11.940	12.080	11.820	-0.140	-1.159%	3.68万	0.00亿	0.000%
2026-09-08	11.900	12.080	12.140	11.860	0.180	1.513%	5.15万	0.00亿	0.000%
2026-09-07	11.670	11.900	11.920	11.650	0.220	1.884%	4.29万	0.00亿	0.000%
2026-09-04	11.560	11.680	11.870	11.450	0.130	1.126%	5.48万	0.00亿	0.000%
2026-09-03	11.730	11.550	11.840	11.520	-0.190	-1.618%	4.19万	0.00亿	0.000%
2026-09-02	11.780	11.740	11.890	11.630	-0.160	-1.345%	5.26万	0.00亿	0.000%
2026-09-01	11.800	11.900	12.100	11.700	0.080	0.677%	7.53万	0.00亿	0.000%
2026-08-31	11.950	11.820	12.200	11.710	-0.330	-2.716%	10.02万	0.00亿	0.000%
2026-08-28	11.510	12.150	12.620	11.380	0.680	5.929%	13.90万	0.00亿	0.000%
2026-08-27	11.610	11.470	11.630	11.430	-0.070	-0.607%	3.46万	0.00亿	0.000%
2026-08-26	11.570	11.540	11.630	11.420	-0.030	-0.259%	3.37万	0.00亿	0.000%
2026-08-25	11.450	11.570	11.660	11.280	0.140	1.225%	4.82万	0.00亿	0.000%
2026-08-24	11.360	11.430	11.820	11.290	0.070	0.616%	5.19万	0.00亿	0.000%
2026-08-21	11.390	11.360	11.460	11.190	-0.140	-1.217%	5.24万	0.00亿	0.000%
2026-08-20	11.380	11.500	11.500	11.230	0.100	0.877%	5.12万	0.00亿	0.000%
2026-08-19	11.860	11.400	11.950	11.370	-0.430	-3.635%	5.84万	0.00亿	0.000%
2026-08-18	11.970	11.830	12.150	11.760	0.080	0.681%	7.22万	0.00亿	0.000%
2026-08-17	11.670	11.750	11.940	11.520	0.030	0.256%	7.30万	0.00亿	0.000%
2026-08-14	12.080	11.720	12.150	11.620	-0.430	-3.539%	8.47万	0.00亿	0.000%
2026-08-13	12.080	12.150	12.640	11.890	0.110	0.914%	11.96万	0.00亿	0.000%
2026-08-12	11.860	12.040	12.210	11.770	0.120	1.007%	13.64万	0.00亿	0.000%
2026-08-11	12.300	11.920	12.600	11.820	-0.270	-2.215%	19.87万	0.00亿	0.000%
2026-08-10	11.020	12.190	12.190	11.020	1.110	10.018%	10.14万	0.00亿	0.000%
2026-08-07	11.150	11.080	11.270	10.910	-0.080	-0.717%	4.18万	0.00亿	0.000%
2026-08-06	11.150	11.160	11.280	11.020	-0.060	-0.535%	5.82万	0.00亿	0.000%
2026-08-05	11.310	11.220	11.740	11.170	-0.120	-1.058%	7.90万	0.00亿	0.000%
2026-08-04	11.330	11.340	11.440	11.180	0.010	0.088%	5.12万	0.00亿	0.000%
2026-08-03	11.500	11.330	11.500	11.080	-0.040	-0.352%	5.71万	0.00亿	0.000%
2026-07-31	11.000	11.370	11.370	10.850	0.270	2.432%	6.92万	0.00亿	0.000%
2026-07-30	10.930	11.100	11.410	10.800	0.170	1.555%	8.53万	0.00亿	0.000%
2026-07-29	10.500	10.930	10.950	10.380	0.560	5.400%	9.87万	0.00亿	0.000%
2026-07-28	10.050	10.370	10.400	10.050	0.220	2.167%	4.34万	0.00亿	0.000%
2026-07-27	10.080	10.150	10.240	9.910	0.220	2.216%	4.71万	0.00亿	0.000%
2026-07-24	10.150	9.930	10.180	9.900	-0.230	-2.264%	3.15万	0.00亿	0.000%
2026-07-23	9.900	10.160	10.170	9.860	0.170	1.702%	4.41万	0.00亿	0.000%
2026-07-22	10.070	9.990	10.230	9.960	-0.100	-0.991%	5.90万	0.00亿	0.000%
2026-07-21	10.340	10.090	10.390	10.020	-0.290	-2.794%	7.49万	0.00亿	0.000%
2026-07-20	10.600	10.380	10.820	10.250	-0.320	-2.991%	7.80万	0.00亿	0.000%
2026-07-17	11.050	10.700	11.290	10.600	-0.330	-2.992%	8.28万	0.00亿	0.000%
2026-07-16	10.640	11.030	11.240	10.620	0.010	0.091%	11.94万	0.00亿	0.000%
2026-07-15	10.970	11.020	11.350	10.540	-0.590	-5.082%	12.71万	0.00亿	0.000%
2026-07-14	11.250	11.610	11.620	11.200	0.260	2.291%	3.53万	0.00亿	0.000%
2026-07-13	11.280	11.350	11.460	11.200	0.010	0.088%	3.68万	0.00亿	0.000%
2026-07-10	11.290	11.340	11.600	11.150	-0.030	-0.264%	3.58万	0.00亿	0.000%
2026-07-09	11.490	11.370	11.560	11.250	-0.110	-0.958%	3.37万	0.00亿	0.000%
2026-07-08	11.470	11.480	11.650	11.290	-0.070	-0.606%	3.24万	0.00亿	0.000%
2026-07-07	11.900	11.550	11.900	11.490	-0.240	-2.036%	2.74万	0.00亿	0.000%
2026-07-06	11.900	11.790	11.950	11.690	0.040	0.340%	3.87万	0.00亿	0.000%
2026-07-03	11.680	11.750	11.950	11.630	0.120	1.032%	3.82万	0.00亿	0.000%
2026-07-02	11.500	11.630	11.930	11.500	0.080	0.693%	3.70万	0.00亿	0.000%
2026-07-01	11.150	11.550	11.740	11.000	0.440	3.960%	4.27万	0.00亿	0.000%
2026-06-30	11.440	11.110	11.500	11.030	-0.330	-2.885%	3.35万	0.00亿	0.000%
2026-06-29	11.400	11.440	11.510	10.950	0.040	0.351%	4.65万	0.00亿	0.000%
2026-06-26	11.790	11.400	11.860	11.390	-0.390	-3.308%	3.38万	0.00亿	0.000%
2026-06-25	12.110	11.790	12.360	11.790	-0.530	-4.302%	4.14万	0.00亿	0.000%
2026-06-24	12.300	12.320	12.660	12.190	-0.160	-1.282%	2.92万	0.00亿	0.000%
2026-06-23	12.090	12.480	12.750	12.010	0.370	3.055%	3.34万	0.00亿	0.000%
2026-06-22	12.230	12.110	12.250	11.860	-0.150	-1.223%	3.15万	0.00亿	0.000%
2026-06-18	12.250	12.260	12.380	12.110	-0.080	-0.648%	3.50万	0.00亿	0.000%
2026-06-17	12.680	12.340	12.820	12.310	-0.570	-4.415%	4.09万	0.00亿	0.000%
2026-06-16	13.190	12.910	13.380	12.800	-0.280	-2.123%	2.79万	0.00亿	0.000%
2026-06-15	13.000	13.190	13.220	12.920	0.130	0.995%	3.36万	0.00亿	0.000%
2026-06-12	12.900	13.060	13.110	12.700	0.220	1.713%	3.63万	0.00亿	0.000%
2026-06-11	12.960	12.840	13.100	12.720	-0.190	-1.458%	2.47万	0.00亿	0.000%
2026-06-10	12.900	13.030	13.110	12.780	0.030	0.231%	3.64万	0.00亿	0.000%
2026-06-09	12.740	13.000	13.140	12.540	0.280	2.201%	3.83万	0.00亿	0.000%
2026-06-08	13.030	12.720	13.240	12.530	-0.620	-4.648%	5.08万	0.00亿	0.000%
2026-06-05	13.510	13.340	13.730	13.240	-0.220	-1.622%	3.98万	0.00亿	0.000%
2026-06-04	13.950	13.560	14.070	13.430	-0.430	-3.074%	4.67万	0.00亿	0.000%
2026-06-03	14.230	13.990	14.250	13.730	-0.250	-1.756%	5.49万	0.00亿	0.000%
2026-06-02	14.630	14.240	14.720	14.120	-0.440	-2.997%	5.55万	0.00亿	0.000%
2026-06-01	14.500	14.680	14.770	14.190	0.140	0.963%	6.21万	0.00亿	0.000%
2026-05-29	14.480	14.540	14.780	13.970	0.050	0.345%	5.26万	0.00亿	0.000%
2026-05-28	14.460	14.490	14.860	14.220	-0.160	-1.092%	4.02万	0.00亿	0.000%
2026-05-27	14.530	14.650	14.730	14.390	0.120	0.826%	5.11万	0.00亿	0.000%
2026-05-26	14.740	14.530	16.320	14.390	-0.300	-2.023%	5.34万	0.00亿	0.000%
2026-05-25	14.730	14.830	14.930	14.650	0.090	0.611%	4.88万	0.00亿	0.000%
2026-05-22	14.940	14.740	15.100	14.630	-0.200	-1.339%	6.66万	0.00亿	0.000%
2026-05-21	15.260	14.940	15.590	14.900	-0.580	-3.737%	8.70万	0.00亿	0.000%
2026-05-20	15.080	15.520	15.560	15.070	0.310	2.038%	8.04万	0.00亿	0.000%
2026-05-19	15.030	15.210	15.330	14.940	0.200	1.332%	5.48万	0.00亿	0.000%
2026-05-18	14.970	15.010	15.010	14.610	0.070	0.469%	6.11万	0.00亿	0.000%
2026-05-15	14.740	14.940	15.270	14.740	0.100	0.674%	7.45万	0.00亿	0.000%
2026-05-14	14.730	14.840	14.930	14.610	0.100	0.678%	7.17万	0.00亿	0.000%
2026-05-13	14.510	14.740	14.900	14.510	0.090	0.614%	7.68万	0.00亿	0.000%
2026-05-12	14.540	14.650	14.910	14.430	0.100	0.687%	7.17万	0.00亿	0.000%
2026-05-11	14.180	14.550	14.620	14.070	0.350	2.465%	10.41万	0.00亿	0.000%
2026-05-08	14.080	14.200	14.400	13.940	0.140	0.996%	8.57万	0.00亿	0.000%
2026-05-07	14.340	14.060	14.780	13.960	-0.310	-2.157%	13.59万	0.00亿	0.000%
2026-05-06	14.210	14.370	14.690	13.860	0.160	1.126%	24.78万	0.00亿	0.000%
2026-04-30	14.040	14.210	14.210	13.630	1.300	10.070%	14.06万	0.00亿	0.000%
2026-04-29	12.430	12.910	13.030	12.340	0.470	3.778%	4.62万	0.00亿	0.000%
2026-04-28	12.360	12.440	12.510	12.360	0.020	0.161%	1.37万	0.00亿	0.000%
2026-04-27	12.300	12.420	12.450	12.220	0.140	1.140%	1.74万	0.00亿	0.000%
2026-04-24	12.250	12.280	12.300	12.140	-0.030	-0.244%	1.30万	0.00亿	0.000%
2026-04-23	12.230	12.310	12.400	12.150	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-22	12.430	12.310	12.430	12.290	-0.110	-0.886%	1.17万	0.00亿	0.000%
2026-04-21	12.640	12.420	12.640	12.400	-0.080	-0.640%	1.38万	0.00亿	0.000%
2026-04-20	12.490	12.500	12.540	12.410	0.010	0.080%	1.12万	0.00亿	0.000%
2026-04-17	12.500	12.490	12.530	12.360	-0.030	-0.240%	1.33万	0.00亿	0.000%
2026-04-16	12.380	12.520	12.540	12.310	0.140	1.131%	1.55万	0.00亿	0.000%
2026-04-15	12.450	12.380	12.480	12.290	-0.060	-0.482%	1.44万	0.00亿	0.000%
2026-04-14	12.400	12.440	12.530	12.330	0.030	0.242%	1.58万	0.00亿	0.000%
2026-04-13	12.740	12.410	12.740	12.300	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-10	12.330	12.380	12.530	12.260	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-09	12.440	12.240	12.510	12.240	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-08	12.420	12.480	12.500	12.340	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-07	12.150	12.250	12.250	11.930	0.000	0.000%	1.09万	0.00亿	0.000%
2026-04-03	12.410	12.090	12.430	12.080	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-02	12.470	12.370	12.500	12.260	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-01	12.490	12.470	12.530	12.320	0.000	0.000%	1.11万	0.00亿	0.000%