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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.78 | 6.89 | 6.68 | 6.75 | -0.15% | 0.99 | 2.70% |
| 2025-10-21 | 6.68 | 6.76 | 6.64 | 6.76 | +1.20% | 1.02 | 2.79% |
| 2025-10-20 | 6.78 | 6.82 | 6.59 | 6.68 | -0.30% | 1.23 | 3.35% |
| 2025-10-17 | 7.00 | 7.02 | 6.67 | 6.70 | -2.19% | 1.76 | 4.73% |
| 2025-10-16 | 7.00 | 7.14 | 6.80 | 6.85 | -1.58% | 3.10 | 8.12% |
| 2025-10-15 | 6.55 | 6.98 | 6.50 | 6.96 | +5.78% | 2.77 | 7.46% |
| 2025-10-14 | 6.66 | 6.82 | 6.54 | 6.58 | -2.08% | 2.65 | 7.23% |
| 2025-10-13 | 6.29 | 6.80 | 6.27 | 6.72 | +3.54% | 3.08 | 8.54% |
| 2025-10-10 | 6.26 | 6.69 | 6.23 | 6.49 | +2.37% | 3.45 | 9.70% |
| 2025-10-09 | 5.83 | 6.51 | 5.78 | 6.34 | +8.75% | 3.37 | 9.93% |
| 2025-09-30 | 6.02 | 6.06 | 5.80 | 5.83 | -3.16% | 1.21 | 3.94% |
| 2025-09-29 | 6.05 | 6.12 | 5.96 | 6.02 | -0.82% | 0.79 | 2.56% |
| 2025-09-26 | 6.10 | 6.21 | 6.02 | 6.07 | -0.65% | 1.16 | 3.66% |
| 2025-09-25 | 5.94 | 6.28 | 5.85 | 6.11 | +2.69% | 1.94 | 6.18% |
| 2025-09-24 | 5.78 | 6.01 | 5.75 | 5.95 | +2.06% | 1.00 | 3.27% |
| 2025-09-23 | 6.06 | 6.09 | 5.70 | 5.83 | -2.67% | 1.38 | 4.61% |
| 2025-09-22 | 6.15 | 6.26 | 5.94 | 5.99 | -3.39% | 1.83 | 5.90% |
| 2025-09-19 | 5.89 | 6.46 | 5.88 | 6.20 | +5.98% | 3.61 | 11.22% |
| 2025-09-18 | 5.85 | 6.07 | 5.75 | 5.85 | 0.00% | 1.67 | 5.47% |
| 2025-09-17 | 5.90 | 5.90 | 5.79 | 5.85 | -0.68% | 0.78 | 2.58% |