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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.14 | 7.22 | 7.01 | 7.01 | -0.99% | 1.86 | 4.68% |
| 2026-02-12 | 7.14 | 7.21 | 7.02 | 7.08 | -1.53% | 2.32 | 5.84% |
| 2026-02-11 | 6.91 | 7.42 | 6.88 | 7.19 | +4.35% | 4.00 | 9.86% |
| 2026-02-10 | 6.79 | 6.97 | 6.75 | 6.89 | +0.29% | 3.12 | 8.09% |
| 2026-02-09 | 6.29 | 6.95 | 6.25 | 6.87 | +9.74% | 4.87 | 13.05% |
| 2026-02-06 | 6.16 | 6.34 | 6.12 | 6.26 | +1.62% | 1.45 | 4.15% |
| 2026-02-05 | 6.21 | 6.27 | 6.14 | 6.16 | -1.75% | 1.18 | 3.42% |
| 2026-02-04 | 6.02 | 6.29 | 6.00 | 6.27 | +4.85% | 2.40 | 6.91% |
| 2026-02-03 | 6.00 | 6.04 | 5.92 | 5.98 | -0.33% | 1.09 | 3.27% |
| 2026-02-02 | 6.09 | 6.15 | 5.96 | 6.00 | -2.44% | 1.41 | 4.15% |
| 2026-01-30 | 5.97 | 6.31 | 5.92 | 6.15 | +2.16% | 2.75 | 7.95% |
| 2026-01-29 | 6.09 | 6.16 | 6.00 | 6.02 | -1.15% | 1.32 | 3.90% |
| 2026-01-28 | 6.12 | 6.15 | 6.08 | 6.09 | -0.98% | 1.09 | 3.20% |
| 2026-01-27 | 6.25 | 6.25 | 6.09 | 6.15 | -2.38% | 1.32 | 3.83% |
| 2026-01-26 | 6.21 | 6.38 | 6.13 | 6.30 | +1.45% | 2.03 | 5.81% |
| 2026-01-23 | 6.16 | 6.21 | 6.15 | 6.21 | +0.81% | 0.97 | 2.81% |
| 2026-01-22 | 6.17 | 6.18 | 6.12 | 6.16 | -0.32% | 0.88 | 2.57% |
| 2026-01-21 | 6.18 | 6.20 | 6.13 | 6.18 | -0.32% | 0.83 | 2.39% |
| 2026-01-20 | 6.25 | 6.26 | 6.14 | 6.20 | -1.12% | 1.51 | 4.35% |
| 2026-01-19 | 6.50 | 6.50 | 6.23 | 6.27 | -1.72% | 1.95 | 5.53% |