雪浪环境(300385)股票行情
雪浪环境(300385)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 11.69 | 11.34 | -0.23 | -1.99% | 10.65 | 11.69 | 250749 | 27774.23 | 8.63% | 10.00 |
| 2026-02-02 | 11.52 | 11.57 | -0.10 | -0.86% | 11.02 | 12.22 | 255529 | 29968.08 | 8.79% | 0.00 |
| 2026-01-30 | 10.51 | 11.67 | 1.56 | 15.43% | 10.30 | 11.89 | 341407 | 37890.34 | 11.75% | 0.00 |
| 2026-01-29 | 10.18 | 10.11 | -0.14 | -1.37% | 10.00 | 10.67 | 175274 | 18023.81 | 6.03% | 0.00 |
| 2026-01-28 | 9.95 | 10.25 | 0.27 | 2.71% | 9.82 | 10.50 | 229213 | 23418.65 | 7.89% | 30.00 |
| 2026-01-27 | 9.90 | 9.98 | 0.28 | 2.89% | 9.20 | 10.05 | 317117 | 30637.55 | 10.91% | 0.00 |
| 2026-01-26 | 11.12 | 9.70 | -0.15 | -1.52% | 9.55 | 11.20 | 491490 | 49954.12 | 16.91% | 0.00 |
| 2026-01-23 | 8.53 | 9.85 | 1.64 | 19.98% | 8.34 | 9.85 | 432689 | 39970.32 | 14.89% | 0.00 |
| 2026-01-22 | 7.81 | 8.21 | 0.66 | 8.74% | 7.80 | 8.45 | 277934 | 22690.07 | 9.56% | 0.00 |
| 2026-01-21 | 7.61 | 7.55 | 0.01 | 0.13% | 7.30 | 7.68 | 141584 | 10654.11 | 4.87% | 0.00 |
| 2026-01-20 | 7.15 | 7.54 | 0.44 | 6.20% | 6.97 | 7.54 | 210196 | 15343.57 | 7.23% | 0.00 |
| 2026-01-19 | 7.23 | 7.10 | 0.02 | 0.28% | 6.97 | 7.30 | 108624 | 7711.55 | 3.74% | 0.00 |
| 2026-01-16 | 6.89 | 7.08 | 0.25 | 3.66% | 6.75 | 7.28 | 180805 | 12668.96 | 6.22% | 0.00 |
| 2026-01-15 | 7.25 | 6.83 | -0.07 | -1.01% | 6.76 | 7.46 | 192993 | 13531.44 | 6.64% | 0.00 |
| 2026-01-14 | 7.36 | 6.90 | -0.49 | -6.63% | 6.80 | 7.36 | 218634 | 15408.21 | 7.52% | 0.00 |
| 2026-01-13 | 7.34 | 7.39 | 0.17 | 2.35% | 7.13 | 7.66 | 164280 | 12205.02 | 5.65% | 0.00 |
| 2026-01-12 | 6.78 | 7.22 | 0.39 | 5.71% | 6.74 | 7.44 | 197311 | 14120.54 | 6.79% | 0.00 |
| 2026-01-09 | 6.46 | 6.83 | 0.37 | 5.73% | 6.41 | 7.03 | 175217 | 11867.30 | 6.03% | 0.00 |
| 2026-01-08 | 6.28 | 6.46 | 0.25 | 4.03% | 6.18 | 6.46 | 106166 | 6711.66 | 3.65% | 0.00 |
| 2026-01-07 | 6.21 | 6.21 | 0.00 | 0.00% | 6.11 | 6.29 | 63650 | 3946.34 | 2.19% | 0.00 |
| 2026-01-06 | 6.35 | 6.21 | -0.09 | -1.43% | 6.21 | 6.39 | 80189 | 5037.35 | 2.76% | 0.00 |
| 2026-01-05 | 6.19 | 6.30 | 0.08 | 1.29% | 6.06 | 6.38 | 86375 | 5423.27 | 2.97% | 0.00 |
| 2025-12-31 | 6.21 | 6.22 | 0.01 | 0.16% | 6.00 | 6.22 | 66444 | 4064.61 | 2.29% | 0.00 |
| 2025-12-30 | 6.28 | 6.21 | -0.14 | -2.20% | 6.15 | 6.35 | 71966 | 4474.32 | 2.48% | 0.00 |
| 2025-12-29 | 6.35 | 6.35 | 0.08 | 1.28% | 6.22 | 6.37 | 72019 | 4542.12 | 2.48% | 0.00 |
| 2025-12-26 | 6.33 | 6.27 | -0.02 | -0.32% | 6.24 | 6.38 | 64824 | 4078.75 | 2.23% | 0.00 |
| 2025-12-25 | 6.33 | 6.29 | -0.01 | -0.16% | 6.20 | 6.35 | 52476 | 3284.10 | 1.81% | 0.00 |
| 2025-12-24 | 6.24 | 6.30 | 0.10 | 1.61% | 6.18 | 6.36 | 71433 | 4496.75 | 2.46% | 0.00 |
| 2025-12-23 | 6.35 | 6.20 | -0.11 | -1.74% | 6.15 | 6.35 | 79038 | 4912.54 | 2.72% | 0.00 |
| 2025-12-22 | 6.11 | 6.31 | 0.20 | 3.27% | 6.03 | 6.53 | 156549 | 9883.92 | 5.39% | 0.00 |
| 2025-12-19 | 5.91 | 6.11 | 0.24 | 4.09% | 5.85 | 6.15 | 83418 | 4989.98 | 2.87% | 0.00 |
| 2025-12-18 | 5.86 | 5.87 | 0.05 | 0.86% | 5.77 | 5.95 | 67881 | 3996.38 | 2.34% | 0.00 |
| 2025-12-17 | 5.86 | 5.82 | -0.02 | -0.34% | 5.68 | 5.86 | 59662 | 3452.38 | 2.05% | 0.00 |
| 2025-12-16 | 5.99 | 5.84 | -0.16 | -2.67% | 5.81 | 5.99 | 68029 | 3995.31 | 2.34% | 0.00 |
| 2025-12-15 | 5.99 | 6.00 | 0.01 | 0.17% | 5.85 | 6.08 | 78043 | 4671.83 | 2.69% | 0.00 |
| 2025-12-12 | 6.07 | 5.99 | -0.08 | -1.32% | 5.92 | 6.11 | 97548 | 5874.83 | 3.36% | 0.00 |
| 2025-12-11 | 6.35 | 6.07 | -0.19 | -3.04% | 6.00 | 6.36 | 86948 | 5358.96 | 2.99% | 0.00 |
| 2025-12-10 | 6.40 | 6.26 | -0.14 | -2.19% | 6.23 | 6.44 | 66352 | 4185.08 | 2.28% | 0.00 |
| 2025-12-09 | 6.49 | 6.40 | -0.10 | -1.54% | 6.30 | 6.51 | 73031 | 4664.91 | 2.51% | 0.00 |
| 2025-12-08 | 6.47 | 6.50 | 0.07 | 1.09% | 6.42 | 6.62 | 93791 | 6102.11 | 3.23% | 0.00 |
| 2025-12-05 | 6.33 | 6.43 | 0.08 | 1.26% | 6.23 | 6.45 | 98900 | 6290.39 | 3.40% | 0.00 |
| 2025-12-04 | 6.36 | 6.35 | -0.11 | -1.70% | 6.26 | 6.47 | 121637 | 7744.23 | 4.18% | 0.00 |
| 2025-12-03 | 6.65 | 6.46 | -0.20 | -3.00% | 6.41 | 6.66 | 117188 | 7609.14 | 4.03% | 0.00 |
| 2025-12-02 | 6.57 | 6.66 | 0.03 | 0.45% | 6.52 | 6.78 | 132665 | 8832.53 | 4.56% | 0.00 |
| 2025-12-01 | 6.65 | 6.63 | -0.06 | -0.90% | 6.53 | 6.83 | 164084 | 10968.13 | 5.65% | 0.00 |
| 2025-11-28 | 7.04 | 6.69 | -0.24 | -3.46% | 6.62 | 7.13 | 238739 | 16125.64 | 8.21% | 200.00 |
| 2025-11-27 | 6.46 | 6.93 | 0.51 | 7.94% | 6.41 | 7.28 | 331330 | 22685.27 | 11.40% | 0.00 |
| 2025-11-26 | 6.25 | 6.42 | 0.17 | 2.72% | 6.18 | 6.49 | 182854 | 11613.64 | 6.29% | 0.00 |
| 2025-11-25 | 6.47 | 6.25 | 0.08 | 1.30% | 6.21 | 6.58 | 164930 | 10387.37 | 5.67% | 0.00 |
| 2025-11-24 | 6.33 | 6.17 | 0.06 | 0.98% | 6.07 | 6.40 | 221522 | 13739.86 | 7.62% | 0.00 |
| 2025-11-21 | 6.32 | 6.11 | -0.38 | -5.86% | 6.10 | 6.55 | 375629 | 23634.59 | 12.92% | 40.00 |
| 2025-11-20 | 6.84 | 6.49 | 0.22 | 3.51% | 6.35 | 7.40 | 459624 | 31030.50 | 15.81% | 0.00 |
| 2025-11-19 | 6.21 | 6.27 | 0.07 | 1.13% | 6.20 | 6.43 | 128711 | 8097.51 | 4.43% | 0.00 |
| 2025-11-18 | 6.25 | 6.20 | -0.05 | -0.80% | 6.08 | 6.26 | 92423 | 5718.39 | 3.18% | 0.00 |
| 2025-11-17 | 6.38 | 6.25 | -0.10 | -1.57% | 6.17 | 6.39 | 111239 | 6924.68 | 3.83% | 0.00 |
| 2025-11-14 | 6.26 | 6.35 | 0.09 | 1.44% | 6.18 | 6.42 | 103807 | 6571.93 | 3.57% | 0.00 |
| 2025-11-13 | 6.30 | 6.26 | -0.01 | -0.16% | 6.23 | 6.37 | 103219 | 6484.57 | 3.55% | 0.00 |
| 2025-11-12 | 6.46 | 6.27 | -0.12 | -1.88% | 6.26 | 6.48 | 112339 | 7100.01 | 3.86% | 0.00 |
| 2025-11-11 | 6.26 | 6.39 | 0.11 | 1.75% | 6.23 | 6.49 | 214976 | 13753.63 | 7.40% | 0.00 |
| 2025-11-10 | 6.00 | 6.28 | 0.27 | 4.49% | 5.91 | 6.53 | 270411 | 17051.56 | 9.30% | 0.00 |
| 2025-11-07 | 5.79 | 6.01 | 0.18 | 3.09% | 5.73 | 6.06 | 137056 | 8161.88 | 4.72% | 0.00 |
| 2025-11-06 | 5.81 | 5.83 | 0.04 | 0.69% | 5.69 | 5.84 | 77813 | 4488.23 | 2.68% | 0.00 |
| 2025-11-05 | 5.69 | 5.79 | 0.05 | 0.87% | 5.64 | 5.82 | 99037 | 5697.97 | 3.41% | 0.00 |
| 2025-11-04 | 5.79 | 5.74 | 0.08 | 1.41% | 5.66 | 5.88 | 101791 | 5819.04 | 3.50% | 0.00 |
| 2025-11-03 | 5.56 | 5.66 | 0.15 | 2.72% | 5.52 | 5.68 | 88132 | 4950.46 | 3.03% | 0.00 |
| 2025-10-31 | 5.41 | 5.51 | 0.13 | 2.42% | 5.36 | 5.55 | 80547 | 4416.02 | 2.77% | 0.00 |
| 2025-10-30 | 5.40 | 5.38 | -0.01 | -0.19% | 5.35 | 5.45 | 53616 | 2895.30 | 1.84% | 0.00 |
| 2025-10-29 | 5.47 | 5.39 | -0.08 | -1.46% | 5.33 | 5.54 | 58559 | 3163.04 | 2.01% | 0.00 |
| 2025-10-28 | 5.52 | 5.47 | -0.04 | -0.73% | 5.40 | 5.53 | 75878 | 4147.32 | 2.61% | 0.00 |
| 2025-10-27 | 5.43 | 5.51 | 0.06 | 1.10% | 5.43 | 5.56 | 73181 | 4024.66 | 2.52% | 0.00 |
| 2025-10-24 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.52 | 63689 | 3476.00 | 2.19% | 0.00 |
| 2025-10-23 | 5.44 | 5.44 | -0.01 | -0.18% | 5.36 | 5.47 | 74829 | 4046.89 | 2.57% | 0.00 |
| 2025-10-22 | 5.35 | 5.45 | 0.11 | 2.06% | 5.31 | 5.48 | 78925 | 4281.58 | 2.72% | 0.00 |
| 2025-10-21 | 5.19 | 5.34 | 0.15 | 2.89% | 5.16 | 5.35 | 67226 | 3545.86 | 2.31% | 0.00 |
| 2025-10-20 | 5.10 | 5.19 | 0.12 | 2.37% | 5.10 | 5.19 | 66411 | 3427.38 | 2.28% | 0.00 |
| 2025-10-17 | 5.17 | 5.07 | -0.08 | -1.55% | 5.06 | 5.20 | 63060 | 3235.74 | 2.17% | 0.00 |
| 2025-10-16 | 5.27 | 5.15 | -0.12 | -2.28% | 5.12 | 5.30 | 57736 | 2987.06 | 1.99% | 0.00 |
| 2025-10-15 | 5.18 | 5.27 | 0.10 | 1.93% | 5.13 | 5.29 | 69324 | 3613.60 | 2.39% | 0.00 |
| 2025-10-14 | 5.29 | 5.17 | -0.08 | -1.52% | 5.16 | 5.30 | 68027 | 3556.29 | 2.34% | 0.00 |
| 2025-10-13 | 4.98 | 5.25 | 0.13 | 2.54% | 4.86 | 5.28 | 113430 | 5809.04 | 3.90% | 0.00 |
深证大盘股票行情在线 K线走势图
雪浪环境(300385)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
