雪榕生物（300511）历史行情
以下为雪榕生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.850 | 4.800 | 4.920 | 4.760 | -0.070 | -1.437% | 13.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.760 | 4.870 | 4.880 | 4.760 | 0.120 | 2.526% | 1,665.44万 | 0.80亿 | 2.923% |
| 2026-10-06 | 4.760 | 4.870 | 4.880 | 4.760 | 0.120 | 2.526% | 1,665.44万 | 0.80亿 | 2.923% |
| 2026-10-05 | 4.760 | 4.870 | 4.880 | 4.760 | 0.120 | 2.526% | 1,665.44万 | 0.80亿 | 2.923% |
| 2026-10-02 | 4.760 | 4.870 | 4.880 | 4.760 | 0.120 | 2.526% | 1,665.44万 | 0.80亿 | 2.923% |
| 2026-10-01 | 4.760 | 4.870 | 4.880 | 4.760 | 0.120 | 2.526% | 1,665.44万 | 0.80亿 | 2.923% |
| 2026-09-30 | 4.760 | 4.870 | 4.880 | 4.760 | 0.120 | 2.526% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.740 | 4.750 | 4.810 | 4.700 | 0.000 | 0.000% | 11.35万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.850 | 4.750 | 4.890 | 4.710 | -0.090 | -1.860% | 15.08万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.910 | 4.840 | 4.960 | 4.830 | -0.090 | -1.826% | 1,664.78万 | 0.81亿 | 2.922% |
| 2026-09-24 | 4.910 | 4.840 | 4.960 | 4.830 | -0.090 | -1.826% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.080 | 4.930 | 5.080 | 4.920 | -0.170 | -3.333% | 23.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.110 | 5.100 | 5.180 | 5.010 | -0.040 | -0.778% | 25.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.990 | 5.140 | 5.170 | 4.960 | 0.130 | 2.595% | 31.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.960 | 5.010 | 5.070 | 4.940 | 0.020 | 0.401% | 25.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.920 | 4.990 | 5.050 | 4.870 | 0.030 | 0.605% | 28.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.920 | 4.960 | 5.000 | 4.840 | 0.040 | 0.813% | 21.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.160 | 4.920 | 5.200 | 4.910 | -0.270 | -5.202% | 38.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.430 | 5.190 | 5.440 | 5.120 | -0.200 | -3.711% | 38.48万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.560 | 5.390 | 5.650 | 5.340 | -0.200 | -3.578% | 34.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.780 | 5.590 | 5.810 | 5.580 | -0.230 | -3.952% | 34.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.750 | 5.820 | 5.950 | 5.710 | -0.010 | -0.172% | 50.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.680 | 5.830 | 5.930 | 5.640 | 0.150 | 2.641% | 62.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.460 | 5.680 | 5.710 | 5.460 | 0.210 | 3.839% | 53.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.250 | 5.470 | 5.630 | 5.180 | 0.230 | 4.389% | 67.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.430 | 5.240 | 5.450 | 5.230 | -0.150 | -2.783% | 37.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.760 | 5.390 | 5.790 | 5.330 | -0.370 | -6.424% | 67.09万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.430 | 5.760 | 5.950 | 5.430 | 0.290 | 5.302% | 81.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.730 | 5.470 | 5.760 | 5.460 | -0.250 | -4.371% | 57.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.550 | 5.720 | 5.770 | 5.470 | 0.120 | 2.143% | 55.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.290 | 5.600 | 5.630 | 5.290 | 0.270 | 5.066% | 63.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.210 | 5.330 | 5.690 | 5.210 | 0.000 | 0.000% | 54.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.180 | 5.330 | 5.440 | 5.100 | -0.160 | -2.914% | 54.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.670 | 5.490 | 5.680 | 5.370 | -0.120 | -2.139% | 41.85万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.610 | 5.780 | 5.480 | -0.310 | -5.236% | 49.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.810 | 5.920 | 6.000 | 5.670 | 0.070 | 1.197% | 73.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.200 | 5.850 | 6.250 | 5.800 | -0.540 | -8.451% | 85.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.450 | 6.390 | 6.460 | 5.450 | 0.900 | 16.393% | 106.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.370 | 5.490 | 5.510 | 5.330 | 0.120 | 2.235% | 21.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.440 | 5.370 | 5.450 | 5.320 | -0.070 | -1.287% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.430 | 5.440 | 5.510 | 5.370 | -0.010 | -0.183% | 16.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.400 | 5.450 | 5.470 | 5.350 | 0.090 | 1.679% | 13.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.440 | 5.360 | 5.490 | 5.350 | -0.130 | -2.368% | 15.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.260 | 5.490 | 5.510 | 5.260 | 0.220 | 4.175% | 28.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.270 | 5.270 | 5.290 | 5.160 | -0.040 | -0.753% | 22.47万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.240 | 5.310 | 5.340 | 5.180 | 0.050 | 0.951% | 24.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.240 | 5.260 | 5.270 | 5.190 | 0.020 | 0.382% | 15.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.280 | 5.240 | 5.290 | 5.180 | -0.030 | -0.569% | 16.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.160 | 5.270 | 5.270 | 5.120 | 0.120 | 2.330% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.010 | 5.150 | 5.160 | 5.010 | 0.110 | 2.183% | 13.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.070 | 5.040 | 5.200 | 4.980 | -0.020 | -0.395% | 17.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.940 | 5.060 | 5.120 | 4.940 | 0.110 | 2.222% | 19.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.930 | 4.950 | 5.030 | 4.920 | -0.010 | -0.202% | 11.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.740 | 4.960 | 5.000 | 4.730 | 0.190 | 3.983% | 20.19万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.000 | 4.770 | 5.050 | 4.770 | -0.280 | -5.545% | 19.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.880 | 5.050 | 5.060 | 4.870 | 0.130 | 2.642% | 18.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.050 | 4.920 | 5.120 | 4.900 | -0.170 | -3.340% | 21.64万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.220 | 5.090 | 5.230 | 4.980 | -0.130 | -2.490% | 24.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.490 | 5.220 | 5.510 | 5.160 | -0.270 | -4.918% | 26.39万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.660 | 5.490 | 5.730 | 5.410 | -0.170 | -3.004% | 23.31万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.650 | 5.660 | 5.730 | 5.570 | -0.040 | -0.702% | 19.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.680 | 5.700 | 5.780 | 5.520 | -0.030 | -0.524% | 28.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.500 | 5.730 | 5.730 | 5.440 | 0.180 | 3.243% | 25.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.490 | 5.550 | 5.650 | 5.430 | 0.070 | 1.277% | 27.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.340 | 5.480 | 5.580 | 5.250 | 0.130 | 2.430% | 19.38万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.440 | 5.350 | 5.530 | 5.280 | -0.130 | -2.372% | 21.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.520 | 5.480 | 5.570 | 5.410 | -0.070 | -1.261% | 16.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.670 | 5.550 | 5.780 | 5.520 | -0.130 | -2.289% | 18.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.690 | 5.680 | 5.850 | 5.600 | 0.050 | 0.888% | 25.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.550 | 5.630 | 5.770 | 5.480 | 0.070 | 1.259% | 32.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.430 | 5.560 | 5.780 | 5.360 | 0.130 | 2.394% | 39.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.070 | 5.430 | 5.500 | 5.040 | 0.400 | 7.952% | 37.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.150 | 5.030 | 5.190 | 5.020 | -0.140 | -2.708% | 18.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.100 | 5.170 | 5.180 | 4.960 | 0.060 | 1.174% | 21.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.310 | 5.110 | 5.360 | 5.110 | -0.230 | -4.307% | 18.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.480 | 5.340 | 5.550 | 5.320 | -0.160 | -2.909% | 17.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.510 | 5.500 | 5.550 | 5.290 | 0.010 | 0.182% | 20.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.280 | 5.490 | 5.630 | 5.270 | 0.160 | 3.002% | 25.37万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.300 | 5.330 | 5.350 | 5.130 | -0.020 | -0.374% | 23.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.430 | 5.350 | 5.470 | 5.280 | -0.080 | -1.473% | 16.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.550 | 5.430 | 5.610 | 5.400 | -0.150 | -2.688% | 20.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.570 | 5.580 | 5.660 | 5.480 | -0.030 | -0.535% | 16.59万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.560 | 5.610 | 5.730 | 5.530 | -0.010 | -0.178% | 20.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.620 | 5.620 | 5.670 | 5.420 | 0.020 | 0.357% | 26.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.620 | 5.600 | 5.730 | 5.560 | -0.060 | -1.060% | 14.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.770 | 5.660 | 5.800 | 5.600 | -0.210 | -3.578% | 20.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.930 | 5.870 | 5.960 | 5.750 | 0.000 | 0.000% | 14.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.810 | 5.870 | 6.050 | 5.730 | -0.050 | -0.845% | 19.51万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.990 | 5.920 | 6.160 | 5.890 | -0.110 | -1.824% | 16.74万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.090 | 6.030 | 6.200 | 6.000 | -0.110 | -1.792% | 16.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.110 | 6.140 | 6.200 | 6.080 | 0.040 | 0.656% | 16.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.200 | 6.100 | 6.250 | 6.020 | -0.140 | -2.244% | 18.42万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.970 | 6.240 | 6.290 | 5.930 | 0.290 | 4.874% | 25.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.080 | 5.950 | 6.090 | 5.920 | -0.140 | -2.299% | 15.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.030 | 6.090 | 6.140 | 5.980 | 0.010 | 0.164% | 16.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.100 | 6.080 | 6.190 | 5.980 | -0.020 | -0.328% | 18.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.190 | 6.100 | 6.200 | 6.030 | -0.140 | -2.244% | 22.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.450 | 6.240 | 6.460 | 6.180 | -0.230 | -3.555% | 24.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.590 | 6.470 | 6.640 | 6.440 | -0.110 | -1.672% | 23.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.880 | 6.580 | 6.930 | 6.560 | -0.380 | -5.460% | 28.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.770 | 6.960 | 7.020 | 6.520 | 0.180 | 2.655% | 39.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.780 | 6.780 | 6.820 | 6.670 | 0.020 | 0.296% | 16.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.860 | 6.760 | 6.900 | 6.710 | -0.110 | -1.601% | 20.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.980 | 6.870 | 7.020 | 6.800 | -0.110 | -1.576% | 23.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.230 | 6.980 | 7.250 | 6.980 | -0.260 | -3.591% | 28.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.220 | 7.240 | 7.350 | 7.180 | -0.010 | -0.138% | 25.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.390 | 7.250 | 7.470 | 7.160 | -0.170 | -2.291% | 32.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.680 | 7.420 | 7.750 | 7.350 | -0.320 | -4.134% | 44.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.810 | 7.740 | 7.950 | 7.660 | -0.100 | -1.276% | 32.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.010 | 7.840 | 8.040 | 7.760 | -0.200 | -2.488% | 39.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.000 | 8.040 | 8.120 | 7.950 | 0.010 | 0.125% | 40.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.190 | 8.030 | 8.230 | 7.900 | -0.210 | -2.549% | 53.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.580 | 8.240 | 8.480 | 7.500 | 0.660 | 8.707% | 84.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.000 | 7.580 | 8.150 | 7.390 | -0.310 | -3.929% | 71.51万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.650 | 7.890 | 7.940 | 7.530 | 0.260 | 3.408% | 44.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.490 | 7.630 | 7.840 | 7.450 | 0.080 | 1.060% | 46.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.050 | 7.550 | 7.800 | 7.030 | 0.490 | 6.941% | 61.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.480 | 7.060 | 7.530 | 6.910 | -0.120 | -1.671% | 33.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.490 | 7.180 | 7.510 | 7.100 | -0.320 | -4.267% | 30.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.420 | 7.500 | 7.510 | 7.340 | 0.100 | 1.351% | 31.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.060 | 7.400 | 7.470 | 7.050 | 0.330 | 4.668% | 46.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.040 | 7.070 | 7.180 | 6.970 | 0.010 | 0.142% | 20.55万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.140 | 7.060 | 7.260 | 7.020 | -0.110 | -1.534% | 26.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.120 | 7.170 | 7.230 | 6.950 | 0.090 | 1.271% | 23.82万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.070 | 7.080 | 7.140 | 6.970 | 0.000 | 0.000% | 18.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.150 | 7.120 | 7.230 | 6.970 | 0.000 | 0.000% | 24.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.100 | 7.150 | 7.200 | 7.060 | 0.000 | 0.000% | 19.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.050 | 7.130 | 7.140 | 7.000 | 0.000 | 0.000% | 17.28万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.920 | 6.910 | 7.070 | 6.800 | 0.000 | 0.000% | 13.91万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.060 | 6.930 | 7.150 | 6.900 | 0.000 | 0.000% | 19.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.050 | 7.060 | 7.270 | 6.990 | 0.000 | 0.000% | 21.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.050 | 7.070 | 7.130 | 6.980 | 0.000 | 0.000% | 14.06万 | 0.00亿 | 0.000% |