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 |
|---|
| 2025-12-12 | 6.40 | 6.39 | -0.03 | -0.47% | 6.35 | 6.49 | 144575 | 9271.61 | 2.58% | 0.00 |
| 2025-12-11 | 6.64 | 6.42 | -0.23 | -3.46% | 6.42 | 6.67 | 169976 | 11040.42 | 3.03% | 0.00 |
| 2025-12-10 | 6.75 | 6.65 | -0.10 | -1.48% | 6.55 | 6.79 | 153292 | 10200.92 | 2.74% | 0.00 |
| 2025-12-09 | 6.71 | 6.75 | 0.01 | 0.15% | 6.64 | 6.81 | 155885 | 10471.70 | 2.78% | 0.00 |
| 2025-12-08 | 6.75 | 6.74 | -0.01 | -0.15% | 6.73 | 7.17 | 212796 | 14629.72 | 3.80% | 0.00 |
| 2025-12-05 | 6.77 | 6.75 | -0.02 | -0.30% | 6.65 | 6.81 | 118889 | 8004.65 | 2.12% | 0.00 |
| 2025-12-04 | 6.92 | 6.77 | -0.17 | -2.45% | 6.75 | 7.00 | 151176 | 10313.71 | 2.70% | 0.00 |
| 2025-12-03 | 6.98 | 6.94 | -0.16 | -2.25% | 6.92 | 7.12 | 154384 | 10807.37 | 2.76% | 0.00 |
| 2025-12-02 | 7.18 | 7.10 | -0.13 | -1.80% | 7.03 | 7.23 | 114931 | 8172.24 | 2.05% | 0.00 |
| 2025-12-01 | 7.16 | 7.23 | 0.03 | 0.42% | 7.13 | 7.28 | 172469 | 12414.19 | 3.08% | 0.00 |
| 2025-11-28 | 6.91 | 7.20 | 0.28 | 4.05% | 6.86 | 7.22 | 276981 | 19704.64 | 4.95% | 0.00 |
| 2025-11-27 | 7.00 | 6.92 | -0.12 | -1.70% | 6.88 | 7.07 | 144068 | 10010.00 | 2.57% | 0.00 |
| 2025-11-26 | 6.87 | 7.04 | 0.15 | 2.18% | 6.87 | 7.19 | 191305 | 13497.21 | 3.42% | 0.00 |
| 2025-11-25 | 6.89 | 6.89 | 0.05 | 0.73% | 6.79 | 6.98 | 164391 | 11340.27 | 2.94% | 0.00 |
| 2025-11-24 | 6.81 | 6.84 | 0.02 | 0.29% | 6.67 | 6.95 | 143253 | 9713.79 | 2.56% | 0.00 |
| 2025-11-21 | 7.15 | 6.82 | -0.32 | -4.48% | 6.80 | 7.21 | 221698 | 15387.74 | 3.96% | 0.00 |
| 2025-11-20 | 7.14 | 7.14 | 0.00 | 0.00% | 6.97 | 7.19 | 182061 | 12893.03 | 3.25% | 0.00 |
| 2025-11-19 | 7.27 | 7.14 | -0.13 | -1.79% | 7.05 | 7.33 | 181351 | 12956.70 | 3.24% | 0.00 |
| 2025-11-18 | 7.34 | 7.27 | -0.09 | -1.22% | 7.17 | 7.37 | 179696 | 13065.61 | 3.21% | 0.00 |
| 2025-11-17 | 7.47 | 7.36 | -0.12 | -1.60% | 7.27 | 7.57 | 226476 | 16693.05 | 4.04% | 0.00 |
| 2025-11-14 | 7.45 | 7.48 | -0.02 | -0.27% | 7.41 | 7.61 | 177121 | 13246.36 | 3.16% | 0.00 |
| 2025-11-13 | 7.46 | 7.50 | -0.08 | -1.06% | 7.34 | 7.70 | 328318 | 24581.80 | 5.86% | 0.00 |
| 2025-11-12 | 7.72 | 7.58 | -0.02 | -0.26% | 7.47 | 7.78 | 318994 | 24176.61 | 5.70% | 64.00 |
| 2025-11-11 | 7.43 | 7.60 | 0.16 | 2.15% | 7.28 | 7.70 | 416959 | 31401.14 | 7.44% | 0.00 |
| 2025-11-10 | 7.26 | 7.44 | 0.19 | 2.62% | 7.16 | 7.65 | 372704 | 27712.80 | 6.65% | 0.00 |
| 2025-11-07 | 7.51 | 7.25 | -0.19 | -2.55% | 7.14 | 7.58 | 525119 | 38427.47 | 9.38% | 0.00 |
| 2025-11-06 | 7.50 | 7.44 | 0.24 | 3.33% | 7.41 | 8.50 | 942627 | 74181.68 | 16.83% | 6.00 |
| 2025-11-05 | 7.12 | 7.20 | 0.08 | 1.12% | 7.05 | 7.24 | 149187 | 10680.34 | 2.66% | 0.00 |
| 2025-11-04 | 7.17 | 7.12 | -0.08 | -1.11% | 6.98 | 7.21 | 169497 | 12001.99 | 3.03% | 0.00 |
| 2025-11-03 | 7.02 | 7.20 | 0.19 | 2.71% | 6.90 | 7.22 | 190175 | 13439.09 | 3.40% | 2.00 |
| 2025-10-31 | 7.02 | 7.01 | 0.00 | 0.00% | 6.96 | 7.10 | 146907 | 10308.00 | 2.62% | 76.00 |
| 2025-10-30 | 7.27 | 7.01 | -0.23 | -3.18% | 7.01 | 7.32 | 222998 | 15850.95 | 3.98% | 0.00 |
| 2025-10-29 | 7.06 | 7.24 | 0.14 | 1.97% | 7.01 | 7.30 | 287888 | 20674.62 | 5.14% | 0.00 |
| 2025-10-28 | 6.84 | 7.10 | 0.24 | 3.50% | 6.80 | 7.18 | 336923 | 23744.63 | 6.02% | 0.00 |
| 2025-10-27 | 6.73 | 6.86 | 0.18 | 2.69% | 6.68 | 6.90 | 249987 | 17033.41 | 4.46% | 50.00 |
| 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 |
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
