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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.42 | 6.47 | 6.27 | 6.34 | -1.40% | 1.47 | 4.48% |
| 2025-07-21 | 6.25 | 6.45 | 6.25 | 6.43 | +1.90% | 1.48 | 4.49% |
| 2025-07-18 | 6.44 | 6.46 | 6.23 | 6.31 | -2.02% | 1.28 | 3.94% |
| 2025-07-17 | 6.39 | 6.54 | 6.30 | 6.44 | +1.58% | 1.46 | 4.41% |
| 2025-07-16 | 6.30 | 6.43 | 6.25 | 6.34 | +0.96% | 0.75 | 2.27% |
| 2025-07-15 | 6.36 | 6.41 | 6.22 | 6.28 | -1.88% | 0.91 | 2.81% |
| 2025-07-14 | 6.50 | 6.50 | 6.32 | 6.40 | -1.69% | 1.07 | 3.25% |
| 2025-07-11 | 6.38 | 6.51 | 6.28 | 6.51 | +2.04% | 1.28 | 3.88% |
| 2025-07-10 | 6.50 | 6.51 | 6.34 | 6.38 | -1.69% | 1.23 | 3.73% |
| 2025-07-09 | 6.57 | 6.58 | 6.48 | 6.49 | -1.07% | 1.08 | 3.20% |
| 2025-07-08 | 6.68 | 6.71 | 6.54 | 6.56 | -2.09% | 1.51 | 4.43% |
| 2025-07-07 | 6.51 | 6.78 | 6.50 | 6.70 | +3.08% | 1.93 | 5.58% |
| 2025-07-04 | 6.57 | 6.63 | 6.42 | 6.50 | -1.66% | 1.54 | 4.58% |
| 2025-07-03 | 6.65 | 6.70 | 6.52 | 6.61 | -0.60% | 1.25 | 3.66% |
| 2025-07-02 | 6.71 | 6.78 | 6.50 | 6.65 | -1.04% | 1.36 | 3.95% |
| 2025-07-01 | 6.80 | 6.88 | 6.67 | 6.72 | -0.59% | 1.56 | 4.73% |
| 2025-06-30 | 6.70 | 6.80 | 6.64 | 6.76 | +0.15% | 1.80 | 5.51% |
| 2025-06-27 | 7.03 | 7.05 | 6.63 | 6.75 | -3.30% | 2.19 | 6.66% |
| 2025-06-26 | 7.01 | 7.07 | 6.93 | 6.98 | -0.99% | 1.69 | 4.97% |
| 2025-06-25 | 7.39 | 7.43 | 7.01 | 7.05 | -5.11% | 3.21 | 9.27% |