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 |
|---|
| 2025-04-30 | 4.73 | 4.80 | 0.06 | 1.27% | 4.73 | 4.94 | 218787 | 10593.37 | 4.65% | 0.00 |
| 2025-04-29 | 4.70 | 4.74 | 0.00 | 0.00% | 4.65 | 4.79 | 199027 | 9442.92 | 4.23% | 95.00 |
| 2025-04-28 | 4.84 | 4.74 | -0.07 | -1.46% | 4.65 | 4.97 | 315582 | 15005.08 | 6.71% | 0.00 |
| 2025-04-25 | 5.07 | 4.81 | -0.35 | -6.78% | 4.80 | 5.10 | 503576 | 24970.38 | 10.71% | 78.00 |
| 2025-04-24 | 4.91 | 5.16 | 0.20 | 4.03% | 4.84 | 5.24 | 582086 | 29797.84 | 12.38% | 208.00 |
| 2025-04-23 | 4.91 | 4.96 | 0.00 | 0.00% | 4.84 | 5.05 | 400325 | 19797.07 | 8.51% | 0.00 |
| 2025-04-22 | 4.75 | 4.96 | 0.17 | 3.55% | 4.70 | 5.03 | 467569 | 22680.46 | 9.94% | 0.00 |
| 2025-04-21 | 4.77 | 4.79 | -0.11 | -2.24% | 4.69 | 4.84 | 446428 | 21209.50 | 9.49% | 103.00 |
| 2025-04-18 | 4.84 | 4.90 | 0.07 | 1.45% | 4.81 | 5.14 | 597420 | 29811.48 | 12.70% | 75.00 |
| 2025-04-17 | 4.90 | 4.83 | -0.04 | -0.82% | 4.75 | 4.93 | 285837 | 13918.85 | 6.08% | 0.00 |
| 2025-04-16 | 5.04 | 4.87 | -0.21 | -4.13% | 4.78 | 5.11 | 492607 | 24188.69 | 10.47% | 1.00 |
| 2025-04-15 | 5.24 | 5.08 | -0.12 | -2.31% | 5.04 | 5.25 | 540254 | 27631.92 | 11.49% | 0.00 |
| 2025-04-14 | 5.15 | 5.20 | 0.16 | 3.17% | 5.11 | 5.55 | 705707 | 36957.27 | 15.01% | 84.00 |
| 2025-04-11 | 5.40 | 5.04 | -0.60 | -10.64% | 5.02 | 5.51 | 1064274 | 55489.34 | 22.63% | 71.00 |
| 2025-04-10 | 5.11 | 5.64 | 0.12 | 2.17% | 5.11 | 5.98 | 1383071 | 77349.20 | 29.41% | 176.00 |
| 2025-04-09 | 5.50 | 5.52 | 0.17 | 3.18% | 5.18 | 6.15 | 1675980 | 94844.16 | 35.64% | 0.00 |
| 2025-04-08 | 4.60 | 5.35 | 0.89 | 19.96% | 4.50 | 5.35 | 916502 | 46217.50 | 19.49% | 20.00 |
| 2025-04-07 | 4.41 | 4.46 | -0.23 | -4.90% | 4.17 | 4.99 | 815922 | 37461.74 | 17.35% | 18.00 |
| 2025-04-03 | 4.54 | 4.69 | 0.11 | 2.40% | 4.52 | 4.74 | 326308 | 15214.19 | 6.94% | 0.00 |
| 2025-04-02 | 4.61 | 4.58 | 0.00 | 0.00% | 4.55 | 4.72 | 268351 | 12428.18 | 5.71% | 0.00 |
| 2025-04-01 | 4.45 | 4.58 | 0.18 | 4.09% | 4.45 | 4.68 | 347828 | 15956.74 | 8.32% | 0.00 |
| 2025-03-31 | 4.43 | 4.40 | -0.08 | -1.79% | 4.30 | 4.48 | 241776 | 10570.08 | 5.78% | 1.00 |
| 2025-03-28 | 4.61 | 4.48 | -0.10 | -2.18% | 4.44 | 4.62 | 284938 | 12848.55 | 6.82% | 0.00 |
| 2025-03-27 | 4.68 | 4.58 | -0.10 | -2.14% | 4.52 | 4.73 | 291750 | 13437.07 | 6.98% | 0.00 |
| 2025-03-26 | 4.60 | 4.68 | 0.09 | 1.96% | 4.59 | 4.76 | 369305 | 17295.67 | 8.83% | 2.00 |
| 2025-03-25 | 4.75 | 4.59 | -0.07 | -1.50% | 4.56 | 4.78 | 302623 | 13994.05 | 7.24% | 19.00 |
| 2025-03-24 | 4.79 | 4.66 | -0.23 | -4.70% | 4.50 | 4.88 | 568666 | 26738.54 | 13.60% | 65.00 |
| 2025-03-21 | 5.17 | 4.89 | -0.42 | -7.91% | 4.88 | 5.28 | 698342 | 35028.83 | 16.71% | 139.00 |
| 2025-03-20 | 5.54 | 5.31 | -0.43 | -7.49% | 5.30 | 5.70 | 1025639 | 56258.41 | 24.53% | 104.00 |
| 2025-03-19 | 5.30 | 5.74 | 0.26 | 4.74% | 4.97 | 5.88 | 1416630 | 76115.06 | 33.89% | 182.00 |
| 2025-03-18 | 5.63 | 5.48 | 0.12 | 2.24% | 5.27 | 5.78 | 1127081 | 62253.70 | 26.96% | 204.00 |
| 2025-03-17 | 6.14 | 5.36 | -0.47 | -8.06% | 5.31 | 6.30 | 1768928 | 103497.52 | 42.32% | 239.00 |
| 2025-03-14 | 5.49 | 5.83 | 0.97 | 19.96% | 5.49 | 5.83 | 714729 | 40549.92 | 17.10% | 0.00 |
| 2025-03-13 | 4.86 | 4.86 | 0.81 | 20.00% | 4.86 | 4.86 | 91831 | 4462.98 | 2.20% | 0.00 |
| 2025-03-05 | 3.89 | 4.05 | 0.20 | 5.19% | 3.77 | 4.10 | 332036 | 13051.17 | 7.94% | 0.00 |
| 2025-03-04 | 3.84 | 3.85 | -0.01 | -0.26% | 3.80 | 3.91 | 159480 | 6146.26 | 3.82% | 0.00 |
| 2025-03-03 | 3.90 | 3.86 | 0.02 | 0.52% | 3.81 | 3.94 | 192159 | 7449.65 | 4.60% | 0.00 |
| 2025-02-28 | 3.97 | 3.84 | -0.13 | -3.27% | 3.84 | 4.09 | 287919 | 11426.91 | 6.89% | 14.00 |
| 2025-02-27 | 3.88 | 3.97 | 0.07 | 1.79% | 3.82 | 4.00 | 329390 | 12923.76 | 7.88% | 0.00 |
| 2025-02-26 | 3.78 | 3.90 | 0.12 | 3.17% | 3.70 | 3.96 | 348445 | 13331.16 | 8.34% | 0.00 |
| 2025-02-25 | 3.82 | 3.78 | -0.08 | -2.07% | 3.73 | 3.84 | 328787 | 12403.20 | 7.87% | 0.00 |
| 2025-02-24 | 3.69 | 3.86 | 0.30 | 8.43% | 3.69 | 4.17 | 644237 | 25116.69 | 15.41% | 0.00 |
| 2025-02-21 | 3.58 | 3.56 | -0.04 | -1.11% | 3.53 | 3.64 | 153293 | 5463.28 | 3.67% | 0.00 |
| 2025-02-20 | 3.54 | 3.60 | 0.06 | 1.69% | 3.51 | 3.65 | 142792 | 5147.91 | 3.42% | 0.00 |
| 2025-02-19 | 3.50 | 3.54 | 0.04 | 1.14% | 3.47 | 3.54 | 123571 | 4331.45 | 2.96% | 0.00 |
| 2025-02-18 | 3.66 | 3.50 | -0.18 | -4.89% | 3.48 | 3.67 | 169384 | 6054.45 | 4.05% | 0.00 |
| 2025-02-17 | 3.53 | 3.68 | 0.14 | 3.95% | 3.53 | 3.73 | 229223 | 8395.61 | 5.48% | 0.00 |
| 2025-02-14 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.62 | 120244 | 4293.24 | 2.88% | 0.00 |
| 2025-02-13 | 3.57 | 3.55 | -0.01 | -0.28% | 3.54 | 3.63 | 112140 | 4012.00 | 2.68% | 0.00 |
| 2025-02-12 | 3.56 | 3.56 | 0.01 | 0.28% | 3.49 | 3.57 | 135229 | 4767.12 | 3.23% | 0.00 |
| 2025-02-11 | 3.63 | 3.55 | -0.10 | -2.74% | 3.52 | 3.65 | 144119 | 5120.10 | 3.45% | 0.00 |
| 2025-02-10 | 3.54 | 3.65 | 0.15 | 4.29% | 3.50 | 3.66 | 183535 | 6587.38 | 4.39% | 0.00 |
| 2025-02-07 | 3.44 | 3.50 | 0.07 | 2.04% | 3.42 | 3.54 | 153109 | 5333.94 | 3.66% | 0.00 |
| 2025-02-06 | 3.41 | 3.43 | 0.05 | 1.48% | 3.30 | 3.43 | 165378 | 5580.39 | 3.96% | 0.00 |
| 2025-02-05 | 3.35 | 3.38 | 0.03 | 0.90% | 3.27 | 3.49 | 212643 | 7229.18 | 5.09% | 0.00 |
| 2025-01-27 | 3.35 | 3.35 | 0.04 | 1.21% | 3.32 | 3.47 | 133428 | 4525.96 | 3.19% | 0.00 |
| 2025-01-24 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.39 | 109002 | 3616.73 | 2.61% | 0.00 |
| 2025-01-23 | 3.38 | 3.35 | 0.05 | 1.52% | 3.32 | 3.46 | 153280 | 5219.63 | 3.67% | 0.00 |
| 2025-01-22 | 3.39 | 3.30 | -0.09 | -2.65% | 3.27 | 3.41 | 82685 | 2745.33 | 1.98% | 0.00 |
| 2025-01-21 | 3.50 | 3.39 | -0.06 | -1.74% | 3.35 | 3.51 | 97425 | 3316.36 | 2.33% | 0.00 |
| 2025-01-20 | 3.46 | 3.45 | 0.03 | 0.88% | 3.34 | 3.49 | 95949 | 3292.11 | 2.30% | 0.00 |
| 2025-01-17 | 3.39 | 3.42 | -0.01 | -0.29% | 3.36 | 3.44 | 91199 | 3103.59 | 2.18% | 0.00 |
| 2025-01-16 | 3.41 | 3.43 | 0.04 | 1.18% | 3.38 | 3.48 | 108484 | 3719.93 | 2.60% | 0.00 |
| 2025-01-15 | 3.43 | 3.39 | -0.05 | -1.45% | 3.35 | 3.45 | 98161 | 3333.27 | 2.35% | 0.00 |
| 2025-01-14 | 3.32 | 3.44 | 0.17 | 5.20% | 3.28 | 3.44 | 136846 | 4612.65 | 3.27% | 10.00 |
| 2025-01-13 | 3.20 | 3.27 | 0.08 | 2.51% | 3.07 | 3.28 | 109842 | 3498.91 | 2.63% | 0.00 |
| 2025-01-10 | 3.33 | 3.19 | -0.15 | -4.49% | 3.19 | 3.37 | 109910 | 3600.25 | 2.63% | 0.00 |
| 2025-01-09 | 3.27 | 3.34 | 0.02 | 0.60% | 3.26 | 3.37 | 112012 | 3732.66 | 2.68% | 0.00 |
| 2025-01-08 | 3.30 | 3.32 | 0.00 | 0.00% | 3.18 | 3.36 | 119333 | 3910.62 | 2.85% | 0.00 |
| 2025-01-07 | 3.23 | 3.32 | 0.09 | 2.79% | 3.20 | 3.32 | 110016 | 3580.49 | 2.63% | 0.00 |
| 2025-01-06 | 3.25 | 3.23 | -0.04 | -1.22% | 3.11 | 3.30 | 106410 | 3415.30 | 2.55% | 0.00 |
| 2025-01-03 | 3.53 | 3.27 | -0.21 | -6.03% | 3.25 | 3.54 | 153883 | 5138.29 | 3.68% | 0.00 |
| 2025-01-02 | 3.46 | 3.48 | 0.01 | 0.29% | 3.44 | 3.59 | 136138 | 4792.36 | 3.26% | 0.00 |
| 2024-12-31 | 3.58 | 3.47 | -0.10 | -2.80% | 3.46 | 3.64 | 123427 | 4373.42 | 2.95% | 5.00 |
| 2024-12-30 | 3.64 | 3.57 | -0.12 | -3.25% | 3.48 | 3.66 | 185232 | 6549.28 | 4.43% | 0.00 |
| 2024-12-27 | 3.62 | 3.69 | 0.13 | 3.65% | 3.54 | 3.75 | 169776 | 6233.26 | 4.06% | 0.00 |
| 2024-12-26 | 3.54 | 3.56 | 0.02 | 0.56% | 3.50 | 3.63 | 113375 | 4055.19 | 2.71% | 0.00 |
| 2024-12-25 | 3.72 | 3.54 | -0.14 | -3.80% | 3.47 | 3.72 | 171656 | 6076.49 | 4.11% | 0.00 |
| 2024-12-24 | 3.71 | 3.68 | -0.02 | -0.54% | 3.58 | 3.76 | 184811 | 6754.06 | 4.42% | 0.00 |
| 2024-12-23 | 4.07 | 3.70 | -0.37 | -9.09% | 3.69 | 4.07 | 289385 | 11045.64 | 6.92% | 0.00 |
深证大盘股票行情在线 K线走势图
