雪榕生物(300511)股票行情 雪榕生物股票行情 300511股票行情_爱股网
雪榕生物(300511)股票行情
雪榕生物(300511)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 |
|---|
| 2025-10-24 | 6.68 | 6.68 | 0.02 | 0.30% | 6.59 | 6.73 | 171630 | 11423.72 | 3.06% | 0.00 |
| 2025-10-23 | 6.67 | 6.66 | -0.09 | -1.33% | 6.46 | 6.73 | 223162 | 14663.86 | 3.98% | 0.00 |
| 2025-10-22 | 6.78 | 6.75 | -0.01 | -0.15% | 6.68 | 6.89 | 147340 | 9917.57 | 2.70% | 0.00 |
| 2025-10-21 | 6.68 | 6.76 | 0.08 | 1.20% | 6.64 | 6.76 | 152527 | 10216.47 | 2.79% | 0.00 |
| 2025-10-20 | 6.78 | 6.68 | -0.02 | -0.30% | 6.59 | 6.82 | 183173 | 12262.00 | 3.35% | 0.00 |
| 2025-10-17 | 7.00 | 6.70 | -0.15 | -2.19% | 6.67 | 7.02 | 258229 | 17588.85 | 4.73% | 0.00 |
| 2025-10-16 | 7.00 | 6.85 | -0.11 | -1.58% | 6.80 | 7.14 | 443704 | 30968.52 | 8.12% | 0.00 |
| 2025-10-15 | 6.55 | 6.96 | 0.38 | 5.78% | 6.50 | 6.98 | 407626 | 27671.02 | 7.46% | 0.00 |
| 2025-10-14 | 6.66 | 6.58 | -0.14 | -2.08% | 6.54 | 6.82 | 394950 | 26475.01 | 7.23% | 28.00 |
| 2025-10-13 | 6.29 | 6.72 | 0.23 | 3.54% | 6.27 | 6.80 | 466366 | 30839.23 | 8.54% | 0.00 |
| 2025-10-10 | 6.26 | 6.49 | 0.15 | 2.37% | 6.23 | 6.69 | 529641 | 34504.50 | 9.70% | 0.00 |
| 2025-10-09 | 5.83 | 6.34 | 0.51 | 8.75% | 5.78 | 6.51 | 542533 | 33711.36 | 10.50% | 20.00 |
| 2025-09-30 | 6.02 | 5.83 | -0.19 | -3.16% | 5.80 | 6.06 | 203830 | 12102.27 | 3.94% | 0.00 |
| 2025-09-29 | 6.05 | 6.02 | -0.05 | -0.82% | 5.96 | 6.12 | 132086 | 7935.95 | 2.56% | 0.00 |
| 2025-09-26 | 6.10 | 6.07 | -0.04 | -0.65% | 6.02 | 6.21 | 189093 | 11558.41 | 3.66% | 0.00 |
| 2025-09-25 | 5.94 | 6.11 | 0.16 | 2.69% | 5.85 | 6.28 | 319609 | 19388.67 | 6.18% | 0.00 |
| 2025-09-24 | 5.78 | 5.95 | 0.12 | 2.06% | 5.75 | 6.01 | 169064 | 10025.67 | 3.27% | 0.00 |
| 2025-09-23 | 6.06 | 5.83 | -0.16 | -2.67% | 5.70 | 6.09 | 238213 | 13830.66 | 4.61% | 0.00 |
| 2025-09-22 | 6.15 | 5.99 | -0.21 | -3.39% | 5.94 | 6.26 | 305220 | 18347.38 | 5.91% | 3.00 |
| 2025-09-19 | 5.89 | 6.20 | 0.35 | 5.98% | 5.88 | 6.46 | 579881 | 36122.69 | 11.22% | 20.00 |
| 2025-09-18 | 5.85 | 5.85 | 0.00 | 0.00% | 5.75 | 6.07 | 282740 | 16720.46 | 5.47% | 0.00 |
| 2025-09-17 | 5.90 | 5.85 | -0.04 | -0.68% | 5.79 | 5.90 | 133475 | 7780.03 | 2.58% | 0.00 |
| 2025-09-16 | 5.91 | 5.89 | -0.09 | -1.51% | 5.74 | 5.95 | 230905 | 13520.75 | 4.47% | 0.00 |
| 2025-09-15 | 5.76 | 5.98 | 0.22 | 3.82% | 5.70 | 6.06 | 351631 | 20825.01 | 6.80% | 0.00 |
| 2025-09-12 | 5.86 | 5.76 | -0.13 | -2.21% | 5.72 | 5.90 | 189188 | 10950.85 | 3.66% | 86.00 |
| 2025-09-11 | 5.82 | 5.89 | 0.07 | 1.20% | 5.75 | 5.90 | 146134 | 8515.22 | 2.83% | 0.00 |
| 2025-09-10 | 5.97 | 5.82 | -0.14 | -2.35% | 5.78 | 5.97 | 173824 | 10176.01 | 3.36% | 0.00 |
| 2025-09-09 | 6.04 | 5.96 | -0.11 | -1.81% | 5.93 | 6.09 | 106599 | 6396.95 | 2.06% | 0.00 |
| 2025-09-08 | 5.98 | 6.07 | 0.07 | 1.17% | 5.95 | 6.09 | 125463 | 7585.03 | 2.43% | 0.00 |
| 2025-09-05 | 5.97 | 6.00 | 0.00 | 0.00% | 5.78 | 6.02 | 187149 | 11052.54 | 3.62% | 0.00 |
| 2025-09-04 | 6.00 | 6.00 | -0.05 | -0.83% | 5.92 | 6.11 | 169638 | 10210.99 | 3.28% | 0.00 |
| 2025-09-03 | 6.26 | 6.05 | -0.22 | -3.51% | 6.05 | 6.29 | 150404 | 9236.48 | 2.91% | 0.00 |
| 2025-09-02 | 6.44 | 6.27 | -0.07 | -1.10% | 6.23 | 6.44 | 155491 | 9767.61 | 3.01% | 0.00 |
| 2025-09-01 | 6.30 | 6.34 | 0.04 | 0.63% | 6.22 | 6.45 | 169824 | 10774.67 | 3.29% | 0.00 |
| 2025-08-29 | 6.31 | 6.30 | -0.01 | -0.16% | 6.28 | 6.52 | 194988 | 12434.33 | 3.77% | 0.00 |
| 2025-08-28 | 6.50 | 6.31 | -0.19 | -2.92% | 6.16 | 6.56 | 254548 | 16137.16 | 4.92% | 0.00 |
| 2025-08-27 | 6.71 | 6.50 | -0.23 | -3.42% | 6.50 | 6.95 | 306922 | 20537.24 | 5.94% | 0.00 |
| 2025-08-26 | 6.79 | 6.73 | -0.07 | -1.03% | 6.70 | 6.80 | 150942 | 10189.61 | 2.92% | 29.00 |
| 2025-08-25 | 7.00 | 6.80 | -0.15 | -2.16% | 6.70 | 7.00 | 328913 | 22357.83 | 6.36% | 5.00 |
| 2025-08-22 | 7.07 | 6.95 | -0.12 | -1.70% | 6.86 | 7.12 | 266052 | 18470.26 | 5.15% | 0.00 |
| 2025-08-21 | 6.93 | 7.07 | 0.15 | 2.17% | 6.81 | 7.19 | 459750 | 32314.38 | 8.90% | 40.00 |
| 2025-08-20 | 6.54 | 6.92 | 0.37 | 5.65% | 6.45 | 7.03 | 568387 | 38682.49 | 11.00% | 0.00 |
| 2025-08-19 | 6.46 | 6.55 | 0.08 | 1.24% | 6.40 | 6.56 | 194482 | 12637.16 | 3.76% | 0.00 |
| 2025-08-18 | 6.51 | 6.47 | -0.02 | -0.31% | 6.40 | 6.55 | 194853 | 12635.58 | 3.77% | 83.00 |
| 2025-08-15 | 6.46 | 6.49 | 0.03 | 0.46% | 6.43 | 6.52 | 132922 | 8612.59 | 2.57% | 0.00 |
| 2025-08-14 | 6.74 | 6.46 | -0.29 | -4.30% | 6.45 | 6.78 | 235261 | 15422.26 | 4.55% | 0.00 |
| 2025-08-13 | 6.79 | 6.75 | -0.06 | -0.88% | 6.62 | 6.81 | 264794 | 17761.59 | 5.12% | 15.00 |
| 2025-08-12 | 6.78 | 6.81 | 0.05 | 0.74% | 6.71 | 6.94 | 266202 | 18187.15 | 5.15% | 0.00 |
| 2025-08-11 | 6.73 | 6.76 | 0.08 | 1.20% | 6.62 | 6.82 | 251385 | 16925.63 | 4.86% | 0.00 |
| 2025-08-08 | 6.53 | 6.68 | 0.10 | 1.52% | 6.53 | 6.74 | 253842 | 16889.12 | 4.91% | 32.00 |
| 2025-08-07 | 6.38 | 6.58 | 0.20 | 3.13% | 6.35 | 6.59 | 319415 | 20836.93 | 6.18% | 10.00 |
| 2025-08-06 | 6.38 | 6.38 | -0.03 | -0.47% | 6.33 | 6.45 | 117737 | 7513.21 | 2.28% | 84.00 |
| 2025-08-05 | 6.41 | 6.41 | 0.00 | 0.00% | 6.37 | 6.48 | 106975 | 6857.02 | 2.07% | 0.00 |
| 2025-08-04 | 6.34 | 6.41 | 0.06 | 0.94% | 6.21 | 6.52 | 152550 | 9684.36 | 2.95% | 0.00 |
| 2025-08-01 | 6.29 | 6.35 | 0.09 | 1.44% | 6.27 | 6.35 | 91376 | 5773.10 | 1.77% | 4.00 |
| 2025-07-31 | 6.44 | 6.26 | -0.17 | -2.64% | 6.26 | 6.45 | 139600 | 8819.08 | 2.70% | 0.00 |
| 2025-07-30 | 6.48 | 6.43 | -0.11 | -1.68% | 6.38 | 6.53 | 155891 | 10010.63 | 3.02% | 0.00 |
| 2025-07-29 | 6.67 | 6.54 | -0.16 | -2.39% | 6.43 | 6.75 | 262888 | 17142.41 | 5.09% | 0.00 |
| 2025-07-28 | 6.52 | 6.70 | 0.20 | 3.08% | 6.51 | 6.80 | 342963 | 22954.11 | 6.64% | 52.00 |
| 2025-07-25 | 6.65 | 6.50 | -0.07 | -1.07% | 6.47 | 6.90 | 340179 | 22562.87 | 6.58% | 0.00 |
| 2025-07-24 | 6.26 | 6.57 | 0.29 | 4.62% | 6.25 | 6.70 | 412977 | 26659.36 | 7.99% | 27.00 |
| 2025-07-23 | 6.36 | 6.28 | -0.06 | -0.95% | 6.27 | 6.40 | 142798 | 9018.47 | 2.76% | 1.00 |
| 2025-07-22 | 6.42 | 6.34 | -0.09 | -1.40% | 6.27 | 6.47 | 231535 | 14720.30 | 4.48% | 17.00 |
| 2025-07-21 | 6.25 | 6.43 | 0.12 | 1.90% | 6.25 | 6.45 | 232323 | 14762.92 | 4.49% | 0.00 |
| 2025-07-18 | 6.44 | 6.31 | -0.13 | -2.02% | 6.23 | 6.46 | 203749 | 12818.47 | 3.94% | 0.00 |
| 2025-07-17 | 6.39 | 6.44 | 0.10 | 1.58% | 6.30 | 6.54 | 227696 | 14628.28 | 4.41% | 0.00 |
| 2025-07-16 | 6.30 | 6.34 | 0.06 | 0.96% | 6.25 | 6.43 | 117513 | 7475.11 | 2.27% | 0.00 |
| 2025-07-15 | 6.36 | 6.28 | -0.12 | -1.88% | 6.22 | 6.41 | 145383 | 9144.58 | 2.81% | 0.00 |
| 2025-07-14 | 6.50 | 6.40 | -0.11 | -1.69% | 6.32 | 6.50 | 167807 | 10702.53 | 3.25% | 0.00 |
| 2025-07-11 | 6.38 | 6.51 | 0.13 | 2.04% | 6.28 | 6.51 | 200446 | 12819.21 | 3.88% | 0.00 |
| 2025-07-10 | 6.50 | 6.38 | -0.11 | -1.69% | 6.34 | 6.51 | 192837 | 12328.31 | 3.73% | 0.00 |
| 2025-07-09 | 6.57 | 6.49 | -0.07 | -1.07% | 6.48 | 6.58 | 165481 | 10767.11 | 3.20% | 52.00 |
| 2025-07-08 | 6.68 | 6.56 | -0.14 | -2.09% | 6.54 | 6.71 | 228900 | 15069.31 | 4.43% | 71.00 |
| 2025-07-07 | 6.51 | 6.70 | 0.20 | 3.08% | 6.50 | 6.78 | 288284 | 19308.15 | 5.58% | 4.00 |
| 2025-07-04 | 6.57 | 6.50 | -0.11 | -1.66% | 6.42 | 6.63 | 236567 | 15418.74 | 4.58% | 0.00 |
| 2025-07-03 | 6.65 | 6.61 | -0.04 | -0.60% | 6.52 | 6.70 | 189224 | 12465.83 | 3.66% | 0.00 |
| 2025-07-02 | 6.71 | 6.65 | -0.07 | -1.04% | 6.50 | 6.78 | 204398 | 13631.29 | 3.95% | 84.00 |
| 2025-07-01 | 6.80 | 6.72 | -0.04 | -0.59% | 6.67 | 6.88 | 229995 | 15560.24 | 4.89% | 100.00 |
| 2025-06-30 | 6.70 | 6.76 | 0.01 | 0.15% | 6.64 | 6.80 | 267789 | 18014.48 | 5.69% | 0.00 |
| 2025-06-27 | 7.03 | 6.75 | -0.23 | -3.30% | 6.63 | 7.05 | 324063 | 21891.44 | 6.89% | 68.00 |
深证大盘股票行情在线 K线走势图
雪榕生物(300511)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
