雪龙集团(603949)股票行情
雪龙集团(603949)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 |
|---|
| 2025-12-15 | 17.91 | 17.86 | -0.05 | -0.28% | 17.75 | 18.08 | 14266 | 2557.58 | 0.68% |
| 2025-12-12 | 17.85 | 17.91 | 0.01 | 0.06% | 17.81 | 18.22 | 15624 | 2813.94 | 0.74% |
| 2025-12-11 | 18.28 | 17.90 | -0.29 | -1.59% | 17.86 | 18.38 | 16016 | 2891.45 | 0.76% |
| 2025-12-10 | 18.20 | 18.19 | -0.15 | -0.82% | 18.18 | 18.45 | 11288 | 2061.41 | 0.54% |
| 2025-12-09 | 18.50 | 18.34 | -0.26 | -1.40% | 18.34 | 18.70 | 16618 | 3076.97 | 0.79% |
| 2025-12-08 | 18.46 | 18.60 | 0.10 | 0.54% | 18.32 | 18.64 | 17181 | 3180.24 | 0.82% |
| 2025-12-05 | 18.24 | 18.50 | 0.26 | 1.43% | 18.00 | 18.55 | 21315 | 3890.92 | 1.01% |
| 2025-12-04 | 18.46 | 18.24 | -0.02 | -0.11% | 17.96 | 19.11 | 34931 | 6435.28 | 1.66% |
| 2025-12-03 | 18.50 | 18.26 | -0.16 | -0.87% | 18.11 | 18.51 | 16248 | 2964.28 | 0.77% |
| 2025-12-02 | 18.70 | 18.42 | -0.32 | -1.71% | 18.40 | 18.74 | 12919 | 2390.57 | 0.61% |
| 2025-12-01 | 18.56 | 18.74 | 0.18 | 0.97% | 18.49 | 18.95 | 21202 | 3979.92 | 1.01% |
| 2025-11-28 | 18.46 | 18.56 | 0.20 | 1.09% | 18.20 | 18.57 | 15132 | 2787.42 | 0.72% |
| 2025-11-27 | 18.33 | 18.36 | -0.02 | -0.11% | 18.20 | 18.48 | 12990 | 2388.71 | 0.62% |
| 2025-11-26 | 18.53 | 18.38 | -0.12 | -0.65% | 18.32 | 18.73 | 15167 | 2810.43 | 0.72% |
| 2025-11-25 | 18.64 | 18.50 | -0.11 | -0.59% | 18.50 | 18.87 | 17596 | 3288.01 | 0.84% |
| 2025-11-24 | 18.34 | 18.61 | 0.33 | 1.81% | 18.22 | 18.67 | 16762 | 3098.43 | 0.80% |
| 2025-11-21 | 18.83 | 18.28 | -0.56 | -2.97% | 18.22 | 19.00 | 21916 | 4058.04 | 1.04% |
| 2025-11-20 | 19.20 | 18.84 | -0.28 | -1.46% | 18.80 | 19.37 | 17855 | 3385.80 | 0.85% |
| 2025-11-19 | 19.51 | 19.12 | -0.39 | -2.00% | 19.10 | 19.70 | 17741 | 3414.10 | 0.84% |
| 2025-11-18 | 19.70 | 19.51 | -0.33 | -1.66% | 19.43 | 19.82 | 21604 | 4240.96 | 1.03% |
| 2025-11-17 | 20.11 | 19.84 | 0.09 | 0.46% | 19.73 | 20.16 | 22798 | 4541.51 | 1.08% |
| 2025-11-14 | 19.61 | 19.75 | -0.03 | -0.15% | 19.61 | 20.00 | 16399 | 3252.52 | 0.78% |
| 2025-11-13 | 19.78 | 19.78 | -0.20 | -1.00% | 19.61 | 19.94 | 22624 | 4473.78 | 1.08% |
| 2025-11-12 | 19.92 | 19.98 | 0.09 | 0.45% | 19.61 | 20.28 | 30263 | 6035.85 | 1.44% |
| 2025-11-11 | 19.98 | 19.89 | 0.05 | 0.25% | 19.82 | 20.10 | 16252 | 3243.57 | 0.77% |
| 2025-11-10 | 20.06 | 19.84 | -0.26 | -1.29% | 19.71 | 20.14 | 21737 | 4317.92 | 1.03% |
| 2025-11-07 | 20.34 | 20.10 | -0.26 | -1.28% | 20.04 | 20.34 | 20310 | 4087.74 | 0.97% |
| 2025-11-06 | 20.21 | 20.36 | 0.20 | 0.99% | 20.03 | 20.39 | 28460 | 5768.68 | 1.35% |
| 2025-11-05 | 20.08 | 20.16 | -0.09 | -0.44% | 20.05 | 20.63 | 23353 | 4729.10 | 1.11% |
| 2025-11-04 | 20.29 | 20.25 | 0.08 | 0.40% | 19.99 | 20.29 | 23660 | 4764.66 | 1.13% |
| 2025-11-03 | 20.25 | 20.17 | -0.02 | -0.10% | 20.05 | 20.35 | 24534 | 4946.90 | 1.17% |
| 2025-10-31 | 19.60 | 20.19 | 0.59 | 3.01% | 19.60 | 20.25 | 36905 | 7401.29 | 1.76% |
| 2025-10-30 | 20.12 | 19.60 | -0.33 | -1.66% | 19.54 | 20.18 | 22860 | 4524.47 | 1.09% |
| 2025-10-29 | 20.27 | 19.93 | -0.32 | -1.58% | 19.82 | 20.27 | 26568 | 5295.96 | 1.26% |
| 2025-10-28 | 20.15 | 20.25 | 0.10 | 0.50% | 19.99 | 20.39 | 29848 | 6035.27 | 1.42% |
| 2025-10-27 | 19.78 | 20.15 | 0.37 | 1.87% | 19.77 | 20.75 | 47919 | 9739.93 | 2.28% |
| 2025-10-24 | 19.70 | 19.78 | 0.11 | 0.56% | 19.67 | 19.90 | 21014 | 4160.83 | 1.00% |
| 2025-10-23 | 19.69 | 19.67 | -0.10 | -0.51% | 19.45 | 19.78 | 16231 | 3177.87 | 0.77% |
| 2025-10-22 | 19.68 | 19.77 | 0.05 | 0.25% | 19.55 | 20.06 | 21836 | 4325.28 | 1.04% |
| 2025-10-21 | 19.52 | 19.72 | 0.30 | 1.54% | 19.21 | 19.76 | 23682 | 4636.90 | 1.13% |
| 2025-10-20 | 19.07 | 19.42 | 0.46 | 2.43% | 19.07 | 19.50 | 29876 | 5781.30 | 1.42% |
| 2025-10-17 | 19.54 | 18.96 | -0.58 | -2.97% | 18.95 | 19.68 | 28822 | 5536.55 | 1.37% |
| 2025-10-16 | 19.89 | 19.54 | -0.35 | -1.76% | 19.51 | 19.94 | 23190 | 4568.90 | 1.10% |
| 2025-10-15 | 19.59 | 19.89 | 0.31 | 1.58% | 19.46 | 19.93 | 25929 | 5114.22 | 1.23% |
| 2025-10-14 | 20.41 | 19.58 | -0.54 | -2.68% | 19.52 | 20.52 | 34228 | 6822.00 | 1.63% |
| 2025-10-13 | 19.39 | 20.12 | -0.38 | -1.85% | 18.84 | 20.28 | 45456 | 8985.91 | 2.16% |
| 2025-10-10 | 20.40 | 20.50 | 0.15 | 0.74% | 20.39 | 20.86 | 43971 | 9067.32 | 2.09% |
| 2025-10-09 | 20.91 | 20.35 | -0.67 | -3.19% | 20.28 | 21.00 | 67253 | 13746.52 | 3.20% |
| 2025-09-30 | 21.32 | 21.02 | -0.30 | -1.41% | 20.93 | 21.65 | 67041 | 14277.37 | 3.19% |
| 2025-09-29 | 21.05 | 21.32 | 0.38 | 1.81% | 20.86 | 21.49 | 67673 | 14404.31 | 3.22% |
| 2025-09-26 | 20.78 | 20.94 | 0.04 | 0.19% | 20.60 | 21.32 | 46903 | 9865.57 | 2.23% |
| 2025-09-25 | 21.46 | 20.90 | -0.64 | -2.97% | 20.85 | 21.52 | 73241 | 15441.80 | 3.48% |
| 2025-09-24 | 20.59 | 21.54 | 0.83 | 4.01% | 20.30 | 22.64 | 112841 | 24210.81 | 5.37% |
| 2025-09-23 | 20.28 | 20.71 | 0.11 | 0.53% | 19.80 | 21.57 | 102872 | 21014.09 | 4.89% |
| 2025-09-22 | 20.98 | 20.60 | -0.22 | -1.06% | 20.35 | 21.20 | 81592 | 16877.64 | 3.88% |
| 2025-09-19 | 22.80 | 20.82 | -2.00 | -8.76% | 20.82 | 22.80 | 121677 | 26125.29 | 5.79% |
| 2025-09-18 | 22.00 | 22.82 | 0.59 | 2.65% | 21.90 | 23.77 | 153322 | 34938.16 | 7.29% |
| 2025-09-17 | 21.80 | 22.23 | 0.33 | 1.51% | 21.77 | 22.89 | 134613 | 29896.08 | 6.40% |
| 2025-09-16 | 22.36 | 21.90 | -0.57 | -2.54% | 21.68 | 22.68 | 144996 | 31984.04 | 6.90% |
| 2025-09-15 | 24.00 | 22.47 | 0.05 | 0.22% | 21.89 | 24.00 | 269330 | 61790.02 | 12.81% |
| 2025-09-12 | 20.25 | 22.42 | 2.04 | 10.01% | 20.21 | 22.42 | 137078 | 29796.25 | 6.52% |
| 2025-09-11 | 19.71 | 20.38 | 0.59 | 2.98% | 19.36 | 21.60 | 121758 | 24870.91 | 5.79% |
| 2025-09-10 | 19.78 | 19.79 | 0.02 | 0.10% | 19.62 | 20.02 | 50329 | 9975.71 | 2.39% |
| 2025-09-09 | 19.63 | 19.77 | 0.07 | 0.36% | 19.43 | 19.90 | 54388 | 10738.14 | 2.59% |
| 2025-09-08 | 19.48 | 19.70 | 0.31 | 1.60% | 19.31 | 19.80 | 66180 | 12971.77 | 3.15% |
| 2025-09-05 | 19.06 | 19.39 | 0.33 | 1.73% | 18.72 | 19.56 | 46650 | 8964.88 | 2.22% |
| 2025-09-04 | 18.58 | 19.06 | -0.11 | -0.57% | 18.58 | 19.42 | 52341 | 9979.33 | 2.49% |
| 2025-09-03 | 20.06 | 19.17 | -0.27 | -1.39% | 19.10 | 20.34 | 69136 | 13572.08 | 3.29% |
| 2025-09-02 | 19.63 | 19.44 | -0.25 | -1.27% | 18.80 | 19.80 | 67767 | 13100.81 | 3.22% |
| 2025-09-01 | 19.43 | 19.69 | 0.90 | 4.79% | 19.40 | 20.10 | 93953 | 18552.87 | 4.47% |
| 2025-08-29 | 18.91 | 18.79 | -0.12 | -0.63% | 18.72 | 19.02 | 20612 | 3883.72 | 0.98% |
| 2025-08-28 | 18.81 | 18.91 | 0.03 | 0.16% | 18.24 | 19.10 | 39247 | 7326.41 | 1.87% |
| 2025-08-27 | 19.51 | 18.88 | -0.66 | -3.38% | 18.88 | 19.66 | 45009 | 8707.01 | 2.14% |
| 2025-08-26 | 19.52 | 19.54 | -0.03 | -0.15% | 19.40 | 19.61 | 26263 | 5130.06 | 1.25% |
| 2025-08-25 | 19.65 | 19.57 | -0.06 | -0.31% | 19.45 | 19.79 | 41172 | 8051.33 | 1.96% |
| 2025-08-22 | 19.50 | 19.63 | 0.09 | 0.46% | 19.36 | 19.63 | 42572 | 8290.37 | 2.03% |
| 2025-08-21 | 19.73 | 19.54 | -0.23 | -1.16% | 19.40 | 19.92 | 50819 | 9964.20 | 2.42% |
| 2025-08-20 | 19.24 | 19.77 | 0.61 | 3.18% | 19.02 | 20.27 | 97076 | 19264.83 | 4.62% |
| 2025-08-19 | 19.00 | 19.16 | 0.17 | 0.90% | 18.81 | 19.27 | 43878 | 8356.14 | 2.09% |
| 2025-08-18 | 19.10 | 18.99 | 0.04 | 0.21% | 18.91 | 19.10 | 32585 | 6196.05 | 1.55% |
上证大盘股票行情在线 K线走势图
雪龙集团(603949)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
