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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.27 | 7.33 | 7.05 | 7.14 | -1.79% | 1.30 | 3.24% |
| 2025-11-18 | 7.34 | 7.37 | 7.17 | 7.27 | -1.22% | 1.31 | 3.21% |
| 2025-11-17 | 7.47 | 7.57 | 7.27 | 7.36 | -1.60% | 1.67 | 4.04% |
| 2025-11-14 | 7.45 | 7.61 | 7.41 | 7.48 | -0.27% | 1.32 | 3.16% |
| 2025-11-13 | 7.46 | 7.70 | 7.34 | 7.50 | -1.06% | 2.46 | 5.86% |
| 2025-11-12 | 7.72 | 7.78 | 7.47 | 7.58 | -0.26% | 2.42 | 5.70% |
| 2025-11-11 | 7.43 | 7.70 | 7.28 | 7.60 | +2.15% | 3.14 | 7.45% |
| 2025-11-10 | 7.26 | 7.65 | 7.16 | 7.44 | +2.62% | 2.77 | 6.65% |
| 2025-11-07 | 7.51 | 7.58 | 7.14 | 7.25 | -2.55% | 3.84 | 9.38% |
| 2025-11-06 | 7.50 | 8.50 | 7.41 | 7.44 | +3.33% | 7.42 | 16.83% |
| 2025-11-05 | 7.12 | 7.24 | 7.05 | 7.20 | +1.12% | 1.07 | 2.66% |
| 2025-11-04 | 7.17 | 7.21 | 6.98 | 7.12 | -1.11% | 1.20 | 3.03% |
| 2025-11-03 | 7.02 | 7.22 | 6.90 | 7.20 | +2.71% | 1.34 | 3.40% |
| 2025-10-31 | 7.02 | 7.10 | 6.96 | 7.01 | 0.00% | 1.03 | 2.62% |
| 2025-10-30 | 7.27 | 7.32 | 7.01 | 7.01 | -3.18% | 1.59 | 3.98% |
| 2025-10-29 | 7.06 | 7.30 | 7.01 | 7.24 | +1.97% | 2.07 | 5.14% |
| 2025-10-28 | 6.84 | 7.18 | 6.80 | 7.10 | +3.50% | 2.37 | 6.02% |
| 2025-10-27 | 6.73 | 6.90 | 6.68 | 6.86 | +2.69% | 1.70 | 4.46% |
| 2025-10-24 | 6.68 | 6.73 | 6.59 | 6.68 | +0.30% | 1.14 | 3.06% |
| 2025-10-23 | 6.67 | 6.73 | 6.46 | 6.66 | -1.33% | 1.47 | 3.98% |