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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.30 | 6.32 | 6.09 | 6.23 | -1.42% | 0.91 | 2.61% |
| 2025-12-16 | 6.43 | 6.47 | 6.28 | 6.32 | -0.94% | 0.79 | 2.24% |
| 2025-12-15 | 6.39 | 6.47 | 6.28 | 6.38 | -0.16% | 0.79 | 2.20% |
| 2025-12-12 | 6.40 | 6.49 | 6.35 | 6.39 | -0.47% | 0.93 | 2.58% |
| 2025-12-11 | 6.64 | 6.67 | 6.42 | 6.42 | -3.46% | 1.10 | 3.04% |
| 2025-12-10 | 6.75 | 6.79 | 6.55 | 6.65 | -1.48% | 1.02 | 2.74% |
| 2025-12-09 | 6.71 | 6.81 | 6.64 | 6.75 | +0.15% | 1.05 | 2.78% |
| 2025-12-08 | 6.75 | 7.17 | 6.73 | 6.74 | -0.15% | 1.46 | 3.80% |
| 2025-12-05 | 6.77 | 6.81 | 6.65 | 6.75 | -0.30% | 0.80 | 2.12% |
| 2025-12-04 | 6.92 | 7.00 | 6.75 | 6.77 | -2.45% | 1.03 | 2.70% |
| 2025-12-03 | 6.98 | 7.12 | 6.92 | 6.94 | -2.25% | 1.08 | 2.76% |
| 2025-12-02 | 7.18 | 7.23 | 7.03 | 7.10 | -1.80% | 0.82 | 2.05% |
| 2025-12-01 | 7.16 | 7.28 | 7.13 | 7.23 | +0.42% | 1.24 | 3.08% |
| 2025-11-28 | 6.91 | 7.22 | 6.86 | 7.20 | +4.05% | 1.97 | 4.95% |
| 2025-11-27 | 7.00 | 7.07 | 6.88 | 6.92 | -1.70% | 1.00 | 2.57% |
| 2025-11-26 | 6.87 | 7.19 | 6.87 | 7.04 | +2.18% | 1.35 | 3.42% |
| 2025-11-25 | 6.89 | 6.98 | 6.79 | 6.89 | +0.73% | 1.13 | 2.94% |
| 2025-11-24 | 6.81 | 6.95 | 6.67 | 6.84 | +0.29% | 0.97 | 2.56% |
| 2025-11-21 | 7.15 | 7.21 | 6.80 | 6.82 | -4.48% | 1.54 | 3.96% |
| 2025-11-20 | 7.14 | 7.19 | 6.97 | 7.14 | 0.00% | 1.29 | 3.25% |