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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.91 | 5.95 | 5.74 | 5.89 | -1.50% | 1.35 | 4.47% |
| 2025-09-15 | 5.76 | 6.06 | 5.70 | 5.98 | +3.82% | 2.08 | 6.80% |
| 2025-09-12 | 5.86 | 5.90 | 5.72 | 5.76 | -2.21% | 1.10 | 3.66% |
| 2025-09-11 | 5.82 | 5.90 | 5.75 | 5.89 | +1.20% | 0.85 | 2.83% |
| 2025-09-10 | 5.97 | 5.97 | 5.78 | 5.82 | -2.35% | 1.02 | 3.36% |
| 2025-09-09 | 6.04 | 6.09 | 5.93 | 5.96 | -1.81% | 0.64 | 2.06% |
| 2025-09-08 | 5.98 | 6.09 | 5.95 | 6.07 | +1.17% | 0.76 | 2.43% |
| 2025-09-05 | 5.97 | 6.02 | 5.78 | 6.00 | 0.00% | 1.11 | 3.62% |
| 2025-09-04 | 6.00 | 6.11 | 5.92 | 6.00 | -0.83% | 1.02 | 3.28% |
| 2025-09-03 | 6.26 | 6.29 | 6.05 | 6.05 | -3.51% | 0.92 | 2.91% |
| 2025-09-02 | 6.44 | 6.44 | 6.23 | 6.27 | -1.10% | 0.98 | 3.01% |
| 2025-09-01 | 6.30 | 6.45 | 6.22 | 6.34 | +0.63% | 1.08 | 3.29% |
| 2025-08-29 | 6.31 | 6.52 | 6.28 | 6.30 | -0.16% | 1.24 | 3.77% |
| 2025-08-28 | 6.50 | 6.56 | 6.16 | 6.31 | -2.92% | 1.61 | 4.92% |
| 2025-08-27 | 6.71 | 6.95 | 6.50 | 6.50 | -3.42% | 2.05 | 5.94% |
| 2025-08-26 | 6.79 | 6.80 | 6.70 | 6.73 | -1.03% | 1.02 | 2.92% |
| 2025-08-25 | 7.00 | 7.00 | 6.70 | 6.80 | -2.16% | 2.24 | 6.36% |
| 2025-08-22 | 7.07 | 7.12 | 6.86 | 6.95 | -1.70% | 1.85 | 5.15% |
| 2025-08-21 | 6.93 | 7.19 | 6.81 | 7.07 | +2.17% | 3.23 | 8.90% |
| 2025-08-20 | 6.54 | 7.03 | 6.45 | 6.92 | +5.65% | 3.87 | 11.00% |