雪榕生物(300511)股票行情
雪榕生物(300511)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 6.00 | 5.98 | -0.02 | -0.33% | 5.92 | 6.04 | 183035 | 10916.00 | 3.27% | 0.00 |
| 2026-02-02 | 6.09 | 6.00 | -0.15 | -2.44% | 5.96 | 6.15 | 232579 | 14056.51 | 4.15% | 0.00 |
| 2026-01-30 | 5.97 | 6.15 | 0.13 | 2.16% | 5.92 | 6.31 | 444964 | 27471.64 | 7.95% | 0.00 |
| 2026-01-29 | 6.09 | 6.02 | -0.07 | -1.15% | 6.00 | 6.16 | 218440 | 13231.98 | 3.90% | 0.00 |
| 2026-01-28 | 6.12 | 6.09 | -0.06 | -0.98% | 6.08 | 6.15 | 178986 | 10931.39 | 3.20% | 0.00 |
| 2026-01-27 | 6.25 | 6.15 | -0.15 | -2.38% | 6.09 | 6.25 | 214642 | 13167.68 | 3.83% | 0.00 |
| 2026-01-26 | 6.21 | 6.30 | 0.09 | 1.45% | 6.13 | 6.38 | 325193 | 20311.69 | 5.81% | 0.00 |
| 2026-01-23 | 6.16 | 6.21 | 0.05 | 0.81% | 6.15 | 6.21 | 157599 | 9745.34 | 2.81% | 0.00 |
| 2026-01-22 | 6.17 | 6.16 | -0.02 | -0.32% | 6.12 | 6.18 | 143729 | 8840.63 | 2.57% | 0.00 |
| 2026-01-21 | 6.18 | 6.18 | -0.02 | -0.32% | 6.13 | 6.20 | 134021 | 8260.86 | 2.39% | 0.00 |
| 2026-01-20 | 6.25 | 6.20 | -0.07 | -1.12% | 6.14 | 6.26 | 243817 | 15089.37 | 4.35% | 0.00 |
| 2026-01-19 | 6.50 | 6.27 | -0.11 | -1.72% | 6.23 | 6.50 | 309823 | 19454.53 | 5.53% | 0.00 |
| 2026-01-16 | 6.65 | 6.38 | 0.19 | 3.07% | 6.38 | 6.76 | 674206 | 43833.91 | 12.04% | 0.00 |
| 2026-01-15 | 6.20 | 6.19 | -0.06 | -0.96% | 6.14 | 6.27 | 182398 | 11270.24 | 3.26% | 0.00 |
| 2026-01-14 | 6.33 | 6.25 | -0.10 | -1.57% | 6.16 | 6.44 | 258452 | 16287.87 | 4.61% | 0.00 |
| 2026-01-13 | 6.59 | 6.35 | -0.15 | -2.31% | 6.33 | 6.62 | 270752 | 17445.24 | 4.83% | 0.00 |
| 2026-01-12 | 6.29 | 6.50 | 0.23 | 3.67% | 6.29 | 6.57 | 348488 | 22358.29 | 6.22% | 0.00 |
| 2026-01-09 | 6.29 | 6.27 | -0.04 | -0.63% | 6.21 | 6.37 | 176585 | 11046.74 | 3.15% | 0.00 |
| 2026-01-08 | 6.11 | 6.31 | 0.16 | 2.60% | 6.11 | 6.33 | 238960 | 14911.86 | 4.27% | 0.00 |
| 2026-01-07 | 6.28 | 6.15 | -0.12 | -1.91% | 6.13 | 6.29 | 182365 | 11276.86 | 3.26% | 0.00 |
| 2026-01-06 | 6.24 | 6.27 | 0.03 | 0.48% | 6.21 | 6.33 | 155342 | 9720.26 | 2.77% | 0.00 |
| 2026-01-05 | 6.29 | 6.24 | 0.00 | 0.00% | 6.16 | 6.29 | 125727 | 7829.15 | 2.24% | 0.00 |
| 2025-12-31 | 6.19 | 6.24 | 0.06 | 0.97% | 6.10 | 6.32 | 192965 | 11948.46 | 3.45% | 0.00 |
| 2025-12-30 | 6.17 | 6.18 | -0.02 | -0.32% | 6.16 | 6.34 | 156278 | 9732.75 | 2.79% | 0.00 |
| 2025-12-29 | 6.35 | 6.20 | -0.18 | -2.82% | 6.16 | 6.40 | 155917 | 9727.42 | 2.78% | 0.00 |
| 2025-12-26 | 6.32 | 6.38 | 0.05 | 0.79% | 6.32 | 6.48 | 122105 | 7800.24 | 2.18% | 0.00 |
| 2025-12-25 | 6.22 | 6.33 | 0.11 | 1.77% | 6.21 | 6.37 | 135897 | 8565.43 | 2.43% | 0.00 |
| 2025-12-24 | 6.24 | 6.22 | 0.01 | 0.16% | 6.16 | 6.27 | 83330 | 5176.90 | 1.49% | 0.00 |
| 2025-12-23 | 6.32 | 6.21 | -0.11 | -1.74% | 6.19 | 6.36 | 107826 | 6739.17 | 1.93% | 0.00 |
| 2025-12-22 | 6.40 | 6.32 | -0.09 | -1.40% | 6.32 | 6.47 | 127455 | 8097.91 | 2.28% | 0.00 |
| 2025-12-19 | 6.25 | 6.41 | 0.21 | 3.39% | 6.17 | 6.43 | 150114 | 9523.66 | 2.68% | 0.00 |
| 2025-12-18 | 6.20 | 6.20 | -0.03 | -0.48% | 6.18 | 6.30 | 117923 | 7360.88 | 2.11% | 0.00 |
| 2025-12-17 | 6.30 | 6.23 | -0.09 | -1.42% | 6.09 | 6.32 | 146425 | 9067.75 | 2.61% | 0.00 |
| 2025-12-16 | 6.43 | 6.32 | -0.06 | -0.94% | 6.28 | 6.47 | 125217 | 7922.10 | 2.24% | 0.00 |
| 2025-12-15 | 6.39 | 6.38 | -0.01 | -0.16% | 6.28 | 6.47 | 123382 | 7897.34 | 2.20% | 0.00 |
| 2025-12-12 | 6.40 | 6.39 | -0.03 | -0.47% | 6.35 | 6.49 | 144575 | 9271.61 | 2.58% | 0.00 |
| 2025-12-11 | 6.64 | 6.42 | -0.23 | -3.46% | 6.42 | 6.67 | 169976 | 11040.42 | 3.03% | 0.00 |
| 2025-12-10 | 6.75 | 6.65 | -0.10 | -1.48% | 6.55 | 6.79 | 153292 | 10200.92 | 2.74% | 0.00 |
| 2025-12-09 | 6.71 | 6.75 | 0.01 | 0.15% | 6.64 | 6.81 | 155885 | 10471.70 | 2.78% | 0.00 |
| 2025-12-08 | 6.75 | 6.74 | -0.01 | -0.15% | 6.73 | 7.17 | 212796 | 14629.72 | 3.80% | 0.00 |
| 2025-12-05 | 6.77 | 6.75 | -0.02 | -0.30% | 6.65 | 6.81 | 118889 | 8004.65 | 2.12% | 0.00 |
| 2025-12-04 | 6.92 | 6.77 | -0.17 | -2.45% | 6.75 | 7.00 | 151176 | 10313.71 | 2.70% | 0.00 |
| 2025-12-03 | 6.98 | 6.94 | -0.16 | -2.25% | 6.92 | 7.12 | 154384 | 10807.37 | 2.76% | 0.00 |
| 2025-12-02 | 7.18 | 7.10 | -0.13 | -1.80% | 7.03 | 7.23 | 114931 | 8172.24 | 2.05% | 0.00 |
| 2025-12-01 | 7.16 | 7.23 | 0.03 | 0.42% | 7.13 | 7.28 | 172469 | 12414.19 | 3.08% | 0.00 |
| 2025-11-28 | 6.91 | 7.20 | 0.28 | 4.05% | 6.86 | 7.22 | 276981 | 19704.64 | 4.95% | 0.00 |
| 2025-11-27 | 7.00 | 6.92 | -0.12 | -1.70% | 6.88 | 7.07 | 144068 | 10010.00 | 2.57% | 0.00 |
| 2025-11-26 | 6.87 | 7.04 | 0.15 | 2.18% | 6.87 | 7.19 | 191305 | 13497.21 | 3.42% | 0.00 |
| 2025-11-25 | 6.89 | 6.89 | 0.05 | 0.73% | 6.79 | 6.98 | 164391 | 11340.27 | 2.94% | 0.00 |
| 2025-11-24 | 6.81 | 6.84 | 0.02 | 0.29% | 6.67 | 6.95 | 143253 | 9713.79 | 2.56% | 0.00 |
| 2025-11-21 | 7.15 | 6.82 | -0.32 | -4.48% | 6.80 | 7.21 | 221698 | 15387.74 | 3.96% | 0.00 |
| 2025-11-20 | 7.14 | 7.14 | 0.00 | 0.00% | 6.97 | 7.19 | 182061 | 12893.03 | 3.25% | 0.00 |
| 2025-11-19 | 7.27 | 7.14 | -0.13 | -1.79% | 7.05 | 7.33 | 181351 | 12956.70 | 3.24% | 0.00 |
| 2025-11-18 | 7.34 | 7.27 | -0.09 | -1.22% | 7.17 | 7.37 | 179696 | 13065.61 | 3.21% | 0.00 |
| 2025-11-17 | 7.47 | 7.36 | -0.12 | -1.60% | 7.27 | 7.57 | 226476 | 16693.05 | 4.04% | 0.00 |
| 2025-11-14 | 7.45 | 7.48 | -0.02 | -0.27% | 7.41 | 7.61 | 177121 | 13246.36 | 3.16% | 0.00 |
| 2025-11-13 | 7.46 | 7.50 | -0.08 | -1.06% | 7.34 | 7.70 | 328318 | 24581.80 | 5.86% | 0.00 |
| 2025-11-12 | 7.72 | 7.58 | -0.02 | -0.26% | 7.47 | 7.78 | 318994 | 24176.61 | 5.70% | 64.00 |
| 2025-11-11 | 7.43 | 7.60 | 0.16 | 2.15% | 7.28 | 7.70 | 416959 | 31401.14 | 7.44% | 0.00 |
| 2025-11-10 | 7.26 | 7.44 | 0.19 | 2.62% | 7.16 | 7.65 | 372704 | 27712.80 | 6.65% | 0.00 |
| 2025-11-07 | 7.51 | 7.25 | -0.19 | -2.55% | 7.14 | 7.58 | 525119 | 38427.47 | 9.38% | 0.00 |
| 2025-11-06 | 7.50 | 7.44 | 0.24 | 3.33% | 7.41 | 8.50 | 942627 | 74181.68 | 16.83% | 6.00 |
| 2025-11-05 | 7.12 | 7.20 | 0.08 | 1.12% | 7.05 | 7.24 | 149187 | 10680.34 | 2.66% | 0.00 |
| 2025-11-04 | 7.17 | 7.12 | -0.08 | -1.11% | 6.98 | 7.21 | 169497 | 12001.99 | 3.03% | 0.00 |
| 2025-11-03 | 7.02 | 7.20 | 0.19 | 2.71% | 6.90 | 7.22 | 190175 | 13439.09 | 3.40% | 2.00 |
| 2025-10-31 | 7.02 | 7.01 | 0.00 | 0.00% | 6.96 | 7.10 | 146907 | 10308.00 | 2.62% | 76.00 |
| 2025-10-30 | 7.27 | 7.01 | -0.23 | -3.18% | 7.01 | 7.32 | 222998 | 15850.95 | 3.98% | 0.00 |
| 2025-10-29 | 7.06 | 7.24 | 0.14 | 1.97% | 7.01 | 7.30 | 287888 | 20674.62 | 5.14% | 0.00 |
| 2025-10-28 | 6.84 | 7.10 | 0.24 | 3.50% | 6.80 | 7.18 | 336923 | 23744.63 | 6.02% | 0.00 |
| 2025-10-27 | 6.73 | 6.86 | 0.18 | 2.69% | 6.68 | 6.90 | 249987 | 17033.41 | 4.46% | 50.00 |
| 2025-10-24 | 6.68 | 6.68 | 0.02 | 0.30% | 6.59 | 6.73 | 171630 | 11423.72 | 3.06% | 0.00 |
| 2025-10-23 | 6.67 | 6.66 | -0.09 | -1.33% | 6.46 | 6.73 | 223162 | 14663.86 | 3.98% | 0.00 |
| 2025-10-22 | 6.78 | 6.75 | -0.01 | -0.15% | 6.68 | 6.89 | 147340 | 9917.57 | 2.70% | 0.00 |
| 2025-10-21 | 6.68 | 6.76 | 0.08 | 1.20% | 6.64 | 6.76 | 152527 | 10216.47 | 2.79% | 0.00 |
| 2025-10-20 | 6.78 | 6.68 | -0.02 | -0.30% | 6.59 | 6.82 | 183173 | 12262.00 | 3.35% | 0.00 |
| 2025-10-17 | 7.00 | 6.70 | -0.15 | -2.19% | 6.67 | 7.02 | 258229 | 17588.85 | 4.73% | 0.00 |
| 2025-10-16 | 7.00 | 6.85 | -0.11 | -1.58% | 6.80 | 7.14 | 443704 | 30968.52 | 8.12% | 0.00 |
| 2025-10-15 | 6.55 | 6.96 | 0.38 | 5.78% | 6.50 | 6.98 | 407626 | 27671.02 | 7.46% | 0.00 |
| 2025-10-14 | 6.66 | 6.58 | -0.14 | -2.08% | 6.54 | 6.82 | 394950 | 26475.01 | 7.23% | 28.00 |
| 2025-10-13 | 6.29 | 6.72 | 0.23 | 3.54% | 6.27 | 6.80 | 466366 | 30839.23 | 8.54% | 0.00 |
深证大盘股票行情在线 K线走势图
雪榕生物(300511)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
