雪龙集团(603949)股票行情
雪龙集团(603949)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 | 19.27 | 19.25 | 0.17 | 0.89% | 18.96 | 19.40 | 47612 | 9138.89 | 2.27% |
| 2026-02-02 | 19.40 | 19.08 | -0.45 | -2.30% | 19.01 | 19.62 | 43608 | 8403.98 | 2.07% |
| 2026-01-30 | 19.66 | 19.53 | -0.09 | -0.46% | 19.33 | 19.86 | 49357 | 9645.05 | 2.35% |
| 2026-01-29 | 20.81 | 19.62 | -1.24 | -5.94% | 19.48 | 20.81 | 72813 | 14574.63 | 3.46% |
| 2026-01-28 | 22.08 | 20.86 | -1.12 | -5.10% | 20.44 | 22.28 | 96230 | 20158.28 | 4.58% |
| 2026-01-27 | 22.69 | 21.98 | -0.66 | -2.92% | 21.75 | 23.27 | 105160 | 23244.53 | 5.00% |
| 2026-01-26 | 22.80 | 22.64 | -0.10 | -0.44% | 22.58 | 24.10 | 124104 | 28911.64 | 5.90% |
| 2026-01-23 | 22.68 | 22.74 | 0.06 | 0.26% | 22.14 | 23.08 | 122320 | 27720.51 | 5.82% |
| 2026-01-22 | 22.80 | 22.68 | -0.22 | -0.96% | 22.55 | 23.38 | 145139 | 33293.74 | 6.90% |
| 2026-01-21 | 21.92 | 22.90 | 0.94 | 4.28% | 21.43 | 23.15 | 152517 | 34232.32 | 7.26% |
| 2026-01-20 | 21.50 | 21.96 | 0.48 | 2.23% | 21.48 | 22.50 | 163529 | 36183.86 | 7.78% |
| 2026-01-19 | 21.35 | 21.48 | 0.02 | 0.09% | 20.65 | 21.95 | 161685 | 34668.70 | 7.69% |
| 2026-01-16 | 21.02 | 21.46 | 0.41 | 1.95% | 20.66 | 21.84 | 163576 | 34683.16 | 7.78% |
| 2026-01-15 | 20.40 | 21.05 | 1.10 | 5.51% | 19.80 | 21.49 | 189904 | 39490.66 | 9.03% |
| 2026-01-14 | 19.01 | 19.95 | 0.72 | 3.74% | 19.01 | 20.10 | 86556 | 17096.90 | 4.12% |
| 2026-01-13 | 19.17 | 19.23 | 0.07 | 0.37% | 18.80 | 19.28 | 47846 | 9138.01 | 2.28% |
| 2026-01-12 | 18.77 | 19.16 | 0.42 | 2.24% | 18.66 | 19.16 | 39253 | 7412.56 | 1.87% |
| 2026-01-09 | 18.50 | 18.74 | 0.27 | 1.46% | 18.33 | 18.80 | 33946 | 6335.39 | 1.61% |
| 2026-01-08 | 18.20 | 18.47 | 0.20 | 1.09% | 18.20 | 18.67 | 28061 | 5178.77 | 1.33% |
| 2026-01-07 | 18.51 | 18.27 | -0.28 | -1.51% | 18.23 | 18.61 | 31483 | 5776.07 | 1.50% |
| 2026-01-06 | 18.77 | 18.55 | -0.03 | -0.16% | 18.48 | 18.77 | 31495 | 5848.28 | 1.50% |
| 2026-01-05 | 18.70 | 18.58 | -0.19 | -1.01% | 18.30 | 18.70 | 31380 | 5818.50 | 1.49% |
| 2025-12-31 | 18.71 | 18.77 | 0.10 | 0.54% | 18.50 | 18.94 | 32068 | 6010.96 | 1.53% |
| 2025-12-30 | 19.03 | 18.67 | -0.23 | -1.22% | 18.52 | 19.09 | 57594 | 10874.06 | 2.74% |
| 2025-12-29 | 18.06 | 18.90 | 0.73 | 4.02% | 18.06 | 19.60 | 77091 | 14542.93 | 3.67% |
| 2025-12-26 | 18.41 | 18.17 | -0.30 | -1.62% | 18.02 | 18.48 | 25006 | 4560.21 | 1.19% |
| 2025-12-25 | 18.29 | 18.47 | 0.35 | 1.93% | 18.08 | 18.48 | 26622 | 4864.00 | 1.27% |
| 2025-12-24 | 18.09 | 18.12 | -0.11 | -0.60% | 18.09 | 18.29 | 22788 | 4137.76 | 1.08% |
| 2025-12-23 | 18.42 | 18.23 | -0.32 | -1.73% | 18.17 | 18.52 | 25831 | 4728.02 | 1.23% |
| 2025-12-22 | 18.82 | 18.55 | 0.05 | 0.27% | 18.51 | 19.07 | 44918 | 8410.78 | 2.14% |
| 2025-12-19 | 18.55 | 18.50 | -0.02 | -0.11% | 18.49 | 18.83 | 24011 | 4474.83 | 1.14% |
| 2025-12-18 | 18.31 | 18.52 | 0.05 | 0.27% | 18.26 | 18.89 | 29616 | 5534.87 | 1.41% |
| 2025-12-17 | 18.14 | 18.47 | 0.15 | 0.82% | 17.91 | 18.49 | 39605 | 7216.05 | 1.88% |
| 2025-12-16 | 17.99 | 18.32 | 0.46 | 2.58% | 17.51 | 18.76 | 55781 | 10121.56 | 2.65% |
| 2025-12-15 | 17.91 | 17.86 | -0.05 | -0.28% | 17.75 | 18.08 | 14266 | 2557.58 | 0.68% |
| 2025-12-12 | 17.85 | 17.91 | 0.01 | 0.06% | 17.81 | 18.22 | 15624 | 2813.94 | 0.74% |
| 2025-12-11 | 18.28 | 17.90 | -0.29 | -1.59% | 17.86 | 18.38 | 16016 | 2891.45 | 0.76% |
| 2025-12-10 | 18.20 | 18.19 | -0.15 | -0.82% | 18.18 | 18.45 | 11288 | 2061.41 | 0.54% |
| 2025-12-09 | 18.50 | 18.34 | -0.26 | -1.40% | 18.34 | 18.70 | 16618 | 3076.97 | 0.79% |
| 2025-12-08 | 18.46 | 18.60 | 0.10 | 0.54% | 18.32 | 18.64 | 17181 | 3180.24 | 0.82% |
| 2025-12-05 | 18.24 | 18.50 | 0.26 | 1.43% | 18.00 | 18.55 | 21315 | 3890.92 | 1.01% |
| 2025-12-04 | 18.46 | 18.24 | -0.02 | -0.11% | 17.96 | 19.11 | 34931 | 6435.28 | 1.66% |
| 2025-12-03 | 18.50 | 18.26 | -0.16 | -0.87% | 18.11 | 18.51 | 16248 | 2964.28 | 0.77% |
| 2025-12-02 | 18.70 | 18.42 | -0.32 | -1.71% | 18.40 | 18.74 | 12919 | 2390.57 | 0.61% |
| 2025-12-01 | 18.56 | 18.74 | 0.18 | 0.97% | 18.49 | 18.95 | 21202 | 3979.92 | 1.01% |
| 2025-11-28 | 18.46 | 18.56 | 0.20 | 1.09% | 18.20 | 18.57 | 15132 | 2787.42 | 0.72% |
| 2025-11-27 | 18.33 | 18.36 | -0.02 | -0.11% | 18.20 | 18.48 | 12990 | 2388.71 | 0.62% |
| 2025-11-26 | 18.53 | 18.38 | -0.12 | -0.65% | 18.32 | 18.73 | 15167 | 2810.43 | 0.72% |
| 2025-11-25 | 18.64 | 18.50 | -0.11 | -0.59% | 18.50 | 18.87 | 17596 | 3288.01 | 0.84% |
| 2025-11-24 | 18.34 | 18.61 | 0.33 | 1.81% | 18.22 | 18.67 | 16762 | 3098.43 | 0.80% |
| 2025-11-21 | 18.83 | 18.28 | -0.56 | -2.97% | 18.22 | 19.00 | 21916 | 4058.04 | 1.04% |
| 2025-11-20 | 19.20 | 18.84 | -0.28 | -1.46% | 18.80 | 19.37 | 17855 | 3385.80 | 0.85% |
| 2025-11-19 | 19.51 | 19.12 | -0.39 | -2.00% | 19.10 | 19.70 | 17741 | 3414.10 | 0.84% |
| 2025-11-18 | 19.70 | 19.51 | -0.33 | -1.66% | 19.43 | 19.82 | 21604 | 4240.96 | 1.03% |
| 2025-11-17 | 20.11 | 19.84 | 0.09 | 0.46% | 19.73 | 20.16 | 22798 | 4541.51 | 1.08% |
| 2025-11-14 | 19.61 | 19.75 | -0.03 | -0.15% | 19.61 | 20.00 | 16399 | 3252.52 | 0.78% |
| 2025-11-13 | 19.78 | 19.78 | -0.20 | -1.00% | 19.61 | 19.94 | 22624 | 4473.78 | 1.08% |
| 2025-11-12 | 19.92 | 19.98 | 0.09 | 0.45% | 19.61 | 20.28 | 30263 | 6035.85 | 1.44% |
| 2025-11-11 | 19.98 | 19.89 | 0.05 | 0.25% | 19.82 | 20.10 | 16252 | 3243.57 | 0.77% |
| 2025-11-10 | 20.06 | 19.84 | -0.26 | -1.29% | 19.71 | 20.14 | 21737 | 4317.92 | 1.03% |
| 2025-11-07 | 20.34 | 20.10 | -0.26 | -1.28% | 20.04 | 20.34 | 20310 | 4087.74 | 0.97% |
| 2025-11-06 | 20.21 | 20.36 | 0.20 | 0.99% | 20.03 | 20.39 | 28460 | 5768.68 | 1.35% |
| 2025-11-05 | 20.08 | 20.16 | -0.09 | -0.44% | 20.05 | 20.63 | 23353 | 4729.10 | 1.11% |
| 2025-11-04 | 20.29 | 20.25 | 0.08 | 0.40% | 19.99 | 20.29 | 23660 | 4764.66 | 1.13% |
| 2025-11-03 | 20.25 | 20.17 | -0.02 | -0.10% | 20.05 | 20.35 | 24534 | 4946.90 | 1.17% |
| 2025-10-31 | 19.60 | 20.19 | 0.59 | 3.01% | 19.60 | 20.25 | 36905 | 7401.29 | 1.76% |
| 2025-10-30 | 20.12 | 19.60 | -0.33 | -1.66% | 19.54 | 20.18 | 22860 | 4524.47 | 1.09% |
| 2025-10-29 | 20.27 | 19.93 | -0.32 | -1.58% | 19.82 | 20.27 | 26568 | 5295.96 | 1.26% |
| 2025-10-28 | 20.15 | 20.25 | 0.10 | 0.50% | 19.99 | 20.39 | 29848 | 6035.27 | 1.42% |
| 2025-10-27 | 19.78 | 20.15 | 0.37 | 1.87% | 19.77 | 20.75 | 47919 | 9739.93 | 2.28% |
| 2025-10-24 | 19.70 | 19.78 | 0.11 | 0.56% | 19.67 | 19.90 | 21014 | 4160.83 | 1.00% |
| 2025-10-23 | 19.69 | 19.67 | -0.10 | -0.51% | 19.45 | 19.78 | 16231 | 3177.87 | 0.77% |
| 2025-10-22 | 19.68 | 19.77 | 0.05 | 0.25% | 19.55 | 20.06 | 21836 | 4325.28 | 1.04% |
| 2025-10-21 | 19.52 | 19.72 | 0.30 | 1.54% | 19.21 | 19.76 | 23682 | 4636.90 | 1.13% |
| 2025-10-20 | 19.07 | 19.42 | 0.46 | 2.43% | 19.07 | 19.50 | 29876 | 5781.30 | 1.42% |
| 2025-10-17 | 19.54 | 18.96 | -0.58 | -2.97% | 18.95 | 19.68 | 28822 | 5536.55 | 1.37% |
| 2025-10-16 | 19.89 | 19.54 | -0.35 | -1.76% | 19.51 | 19.94 | 23190 | 4568.90 | 1.10% |
| 2025-10-15 | 19.59 | 19.89 | 0.31 | 1.58% | 19.46 | 19.93 | 25929 | 5114.22 | 1.23% |
| 2025-10-14 | 20.41 | 19.58 | -0.54 | -2.68% | 19.52 | 20.52 | 34228 | 6822.00 | 1.63% |
| 2025-10-13 | 19.39 | 20.12 | -0.38 | -1.85% | 18.84 | 20.28 | 45456 | 8985.91 | 2.16% |
上证大盘股票行情在线 K线走势图
雪龙集团(603949)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
