雪榕生物 sz.300511
6.47
-1.67%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.59 | 6.64 | 6.44 | 6.47 | -1.67% | 1.50 | 4.23% |
| 2026-05-21 | 6.88 | 6.93 | 6.56 | 6.58 | -5.46% | 1.93 | 5.25% |
| 2026-05-20 | 6.77 | 7.02 | 6.52 | 6.96 | +2.65% | 2.68 | 7.25% |
| 2026-05-19 | 6.78 | 6.82 | 6.67 | 6.78 | +0.30% | 1.10 | 2.97% |
| 2026-05-18 | 6.86 | 6.90 | 6.71 | 6.76 | -1.60% | 1.41 | 3.81% |
| 2026-05-15 | 6.98 | 7.02 | 6.80 | 6.87 | -1.58% | 1.63 | 4.33% |
| 2026-05-14 | 7.23 | 7.25 | 6.98 | 6.98 | -3.59% | 2.02 | 5.24% |
| 2026-05-13 | 7.22 | 7.35 | 7.18 | 7.24 | -0.14% | 1.88 | 4.75% |
| 2026-05-12 | 7.39 | 7.47 | 7.16 | 7.25 | -2.29% | 2.34 | 5.91% |
| 2026-05-11 | 7.68 | 7.75 | 7.35 | 7.42 | -4.13% | 3.35 | 8.19% |
| 2026-05-08 | 7.81 | 7.95 | 7.66 | 7.74 | -1.28% | 2.55 | 6.02% |
| 2026-05-07 | 8.01 | 8.04 | 7.76 | 7.84 | -2.49% | 3.10 | 7.24% |
| 2026-05-06 | 8.00 | 8.12 | 7.95 | 8.04 | +0.12% | 3.23 | 7.38% |
| 2026-04-30 | 8.19 | 8.23 | 7.90 | 8.03 | -2.55% | 4.28 | 9.75% |
| 2026-04-29 | 7.58 | 8.48 | 7.50 | 8.24 | +8.71% | 6.89 | 15.53% |
| 2026-04-28 | 8.00 | 8.15 | 7.39 | 7.58 | -3.93% | 5.46 | 13.10% |
| 2026-04-27 | 7.65 | 7.94 | 7.53 | 7.89 | +3.41% | 3.47 | 7.94% |
| 2026-04-24 | 7.49 | 7.84 | 7.45 | 7.63 | +1.06% | 3.54 | 8.26% |
| 2026-04-23 | 7.05 | 7.80 | 7.03 | 7.55 | +6.94% | 4.62 | 10.98% |
| 2026-04-22 | 7.48 | 7.53 | 6.91 | 7.06 | -1.67% | 2.41 | 6.07% |