雪龙集团（603949）历史行情

以下为雪龙集团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
2026-10-12	15.540	14.650	15.580	14.540	-0.960	-6.150%	1,603.63万	2.39亿	7.629%
2026-10-09	15.300	15.610	16.070	14.940	-0.960	-5.794%	2,334.41万	3.62亿	11.105%
2026-10-08	16.570	16.570	17.560	16.570	-1.840	-9.995%	19.57万	0.00亿	0.000%
2026-10-07	20.460	18.410	20.500	18.410	-2.040	-9.976%	2,876.56万	5.51亿	13.685%
2026-10-06	20.460	18.410	20.500	18.410	-2.040	-9.976%	2,876.56万	5.51亿	13.685%
2026-10-05	20.460	18.410	20.500	18.410	-2.040	-9.976%	2,876.56万	5.51亿	13.685%
2026-10-02	20.460	18.410	20.500	18.410	-2.040	-9.976%	2,876.56万	5.51亿	13.685%
2026-10-01	20.460	18.410	20.500	18.410	-2.040	-9.976%	2,876.56万	5.51亿	13.685%
2026-09-30	20.460	18.410	20.500	18.410	-2.040	-9.976%	28.77万	0.00亿	0.000%
2026-09-29	20.450	20.450	20.450	20.450	1.860	10.005%	3.52万	0.00亿	0.000%
2026-09-28	18.590	18.590	18.590	16.820	1.690	10.000%	16.39万	0.00亿	0.000%
2026-09-27	16.900	16.900	16.900	16.570	1.540	10.026%	446.51万	0.75亿	2.124%
2026-09-24	16.900	16.900	16.900	16.570	1.540	10.026%	4.47万	0.00亿	0.000%
2026-09-23	13.910	15.360	15.360	13.800	1.400	10.029%	3.89万	0.00亿	0.000%
2026-09-22	14.150	13.960	14.210	13.930	-0.120	-0.852%	1.57万	0.00亿	0.000%
2026-09-21	13.880	14.080	14.180	13.830	0.210	1.514%	1.67万	0.00亿	0.000%
2026-09-18	13.990	13.870	14.060	13.800	-0.040	-0.288%	1.69万	0.00亿	0.000%
2026-09-17	13.610	13.910	13.940	13.480	0.250	1.830%	2.15万	0.00亿	0.000%
2026-09-16	13.620	13.660	13.680	13.320	0.180	1.335%	1.44万	0.00亿	0.000%
2026-09-15	13.710	13.480	13.770	13.450	-0.240	-1.749%	1.49万	0.00亿	0.000%
2026-09-14	13.700	13.720	13.990	13.400	0.050	0.366%	2.62万	0.00亿	0.000%
2026-09-11	14.020	13.670	14.020	13.530	-0.370	-2.635%	1.91万	0.00亿	0.000%
2026-09-10	14.300	14.040	14.370	14.030	-0.350	-2.432%	1.73万	0.00亿	0.000%
2026-09-09	14.530	14.390	14.620	14.290	-0.210	-1.438%	1.75万	0.00亿	0.000%
2026-09-08	14.750	14.600	14.750	14.420	-0.020	-0.137%	1.73万	0.00亿	0.000%
2026-09-07	14.830	14.620	14.880	14.520	-0.210	-1.416%	2.64万	0.00亿	0.000%
2026-09-04	14.890	14.830	14.950	14.700	0.140	0.953%	3.62万	0.00亿	0.000%
2026-09-03	14.660	14.690	14.800	14.500	0.080	0.548%	2.91万	0.00亿	0.000%
2026-09-02	14.300	14.610	14.740	14.160	0.250	1.741%	3.65万	0.00亿	0.000%
2026-09-01	14.530	14.360	14.600	14.300	-0.150	-1.034%	2.88万	0.00亿	0.000%
2026-08-31	14.050	14.510	14.760	13.970	0.570	4.089%	4.70万	0.00亿	0.000%
2026-08-28	13.960	13.940	14.140	13.930	-0.040	-0.286%	1.38万	0.00亿	0.000%
2026-08-27	13.990	13.980	14.090	13.850	0.000	0.000%	1.74万	0.00亿	0.000%
2026-08-26	14.140	13.980	14.420	13.850	-0.160	-1.132%	1.72万	0.00亿	0.000%
2026-08-25	13.800	14.140	14.190	13.620	0.400	2.911%	2.46万	0.00亿	0.000%
2026-08-24	14.030	13.740	14.180	13.570	-0.300	-2.137%	2.29万	0.00亿	0.000%
2026-08-21	13.950	14.040	14.080	13.660	0.050	0.357%	2.14万	0.00亿	0.000%
2026-08-20	13.900	13.990	14.200	13.900	0.130	0.938%	1.52万	0.00亿	0.000%
2026-08-19	14.450	13.860	14.560	13.810	-0.710	-4.873%	2.47万	0.00亿	0.000%
2026-08-18	14.510	14.570	14.590	14.310	0.120	0.830%	2.19万	0.00亿	0.000%
2026-08-17	14.290	14.450	14.480	14.100	0.230	1.617%	2.18万	0.00亿	0.000%
2026-08-14	14.220	14.220	14.280	14.030	0.050	0.353%	2.67万	0.00亿	0.000%
2026-08-13	14.480	14.170	14.520	14.170	-0.280	-1.938%	2.26万	0.00亿	0.000%
2026-08-12	14.430	14.450	14.500	14.200	0.030	0.208%	1.96万	0.00亿	0.000%
2026-08-11	14.550	14.420	14.550	14.270	-0.110	-0.757%	2.45万	0.00亿	0.000%
2026-08-10	14.180	14.530	14.550	13.970	0.300	2.108%	3.04万	0.00亿	0.000%
2026-08-07	14.100	14.230	14.250	13.750	0.260	1.861%	3.83万	0.00亿	0.000%
2026-08-06	13.900	13.970	13.980	13.700	0.120	0.866%	3.08万	0.00亿	0.000%
2026-08-05	13.650	13.850	13.880	13.640	0.200	1.465%	2.95万	0.00亿	0.000%
2026-08-04	13.710	13.650	13.780	13.520	0.030	0.220%	2.60万	0.00亿	0.000%
2026-08-03	13.550	13.620	13.760	13.430	0.140	1.039%	2.92万	0.00亿	0.000%
2026-07-31	13.390	13.480	13.510	13.170	0.480	3.692%	3.59万	0.00亿	0.000%
2026-07-30	13.260	13.000	13.530	12.930	-0.300	-2.256%	3.68万	0.00亿	0.000%
2026-07-29	13.100	13.300	13.300	12.900	0.230	1.760%	3.66万	0.00亿	0.000%
2026-07-28	12.800	13.070	13.350	12.710	0.130	1.005%	3.99万	0.00亿	0.000%
2026-07-27	12.410	12.940	13.040	12.380	0.500	4.019%	3.59万	0.00亿	0.000%
2026-07-24	12.380	12.440	12.690	12.300	-0.260	-2.047%	2.81万	0.00亿	0.000%
2026-07-23	12.080	12.700	12.720	12.080	0.560	4.613%	4.70万	0.00亿	0.000%
2026-07-22	12.300	12.140	12.590	12.060	-0.360	-2.880%	4.79万	0.00亿	0.000%
2026-07-21	12.450	12.500	12.680	11.630	0.060	0.482%	6.79万	0.00亿	0.000%
2026-07-20	13.130	12.440	13.500	12.160	-0.790	-5.971%	8.87万	0.00亿	0.000%
2026-07-17	14.200	13.230	14.700	13.230	-1.470	-10.000%	11.13万	0.00亿	0.000%
2026-07-16	14.000	14.700	14.890	13.960	0.940	6.831%	19.74万	0.00亿	0.000%
2026-07-15	13.760	13.760	13.760	13.760	-1.530	-10.007%	2.38万	0.00亿	0.000%
2026-07-14	15.290	15.290	15.290	15.290	-1.700	-10.006%	1.16万	0.00亿	0.000%
2026-07-13	18.870	16.990	20.680	16.990	-1.890	-10.011%	15.22万	0.00亿	0.000%
2026-07-10	18.680	18.880	19.350	18.660	0.200	1.071%	6.49万	0.00亿	0.000%
2026-07-09	17.590	18.680	18.880	17.560	1.090	6.197%	8.53万	0.00亿	0.000%
2026-07-08	18.370	17.590	18.400	17.240	-0.780	-4.246%	7.11万	0.00亿	0.000%
2026-07-07	18.050	18.370	18.860	18.050	0.010	0.054%	5.74万	0.00亿	0.000%
2026-07-06	18.050	18.360	18.740	17.880	0.310	1.717%	7.39万	0.00亿	0.000%
2026-07-03	17.700	18.050	18.150	17.670	0.400	2.266%	5.42万	0.00亿	0.000%
2026-07-02	17.700	17.650	18.000	17.390	0.000	0.000%	3.87万	0.00亿	0.000%
2026-07-01	17.490	17.650	17.750	17.360	0.130	0.742%	3.93万	0.00亿	0.000%
2026-06-30	17.100	17.520	17.550	17.070	0.250	1.448%	5.04万	0.00亿	0.000%
2026-06-29	17.170	17.270	17.800	16.660	0.100	0.582%	5.89万	0.00亿	0.000%
2026-06-26	17.000	17.170	17.440	16.740	0.000	0.000%	4.52万	0.00亿	0.000%
2026-06-25	17.770	17.170	17.920	16.980	-0.770	-4.292%	8.17万	0.00亿	0.000%
2026-06-24	17.280	17.940	18.120	17.060	0.660	3.819%	8.26万	0.00亿	0.000%
2026-06-23	16.540	17.280	17.780	16.420	0.710	4.285%	7.89万	0.00亿	0.000%
2026-06-22	16.180	16.570	16.690	15.260	0.540	3.369%	6.95万	0.00亿	0.000%
2026-06-18	16.270	16.030	16.400	15.980	-0.090	-0.558%	3.88万	0.00亿	0.000%
2026-06-17	16.770	16.120	16.800	16.090	-0.620	-3.704%	7.23万	0.00亿	0.000%
2026-06-16	15.230	16.740	16.740	15.060	1.520	9.987%	8.98万	0.00亿	0.000%
2026-06-15	14.670	15.220	15.380	14.620	0.590	4.033%	3.71万	0.00亿	0.000%
2026-06-12	14.820	14.630	14.900	14.510	0.010	0.068%	2.33万	0.00亿	0.000%
2026-06-11	14.870	14.620	14.870	14.370	-0.160	-1.083%	1.92万	0.00亿	0.000%
2026-06-10	15.290	14.780	15.390	14.590	-0.470	-3.082%	2.57万	0.00亿	0.000%
2026-06-09	15.360	15.250	15.450	15.160	-0.070	-0.457%	1.60万	0.00亿	0.000%
2026-06-08	15.000	15.320	15.700	15.000	-0.240	-1.542%	2.53万	0.00亿	0.000%
2026-06-05	15.210	15.560	15.840	14.880	0.350	2.301%	3.44万	0.00亿	0.000%
2026-06-04	15.500	15.210	15.550	15.130	-0.280	-1.808%	2.32万	0.00亿	0.000%
2026-06-03	15.600	15.490	15.650	15.310	-0.060	-0.386%	2.32万	0.00亿	0.000%
2026-06-02	16.040	15.550	16.070	15.250	-0.500	-3.115%	2.93万	0.00亿	0.000%
2026-06-01	15.780	16.050	16.180	15.670	0.270	1.711%	2.63万	0.00亿	0.000%
2026-05-29	16.450	15.780	16.520	15.700	-0.580	-3.545%	3.96万	0.00亿	0.000%
2026-05-28	16.450	16.360	16.700	16.020	-0.080	-0.487%	4.00万	0.00亿	0.000%
2026-05-27	16.890	16.440	17.200	16.400	-0.670	-3.916%	5.79万	0.00亿	0.000%
2026-05-26	17.310	17.110	18.130	16.840	0.250	1.483%	8.61万	0.00亿	0.000%
2026-05-25	17.160	16.860	17.390	16.720	-0.410	-2.374%	3.30万	0.00亿	0.000%
2026-05-22	17.050	17.270	17.420	16.800	0.230	1.350%	2.91万	0.00亿	0.000%
2026-05-21	17.400	17.040	17.760	17.010	-0.220	-1.275%	3.62万	0.00亿	0.000%
2026-05-20	17.660	17.260	17.660	17.180	-0.450	-2.541%	3.41万	0.00亿	0.000%
2026-05-19	17.700	17.710	17.970	17.480	0.000	0.000%	3.01万	0.00亿	0.000%
2026-05-18	17.750	17.710	17.910	17.460	-0.210	-1.172%	3.79万	0.00亿	0.000%
2026-05-15	17.380	17.920	18.200	17.350	0.490	2.811%	5.93万	0.00亿	0.000%
2026-05-14	17.830	17.430	17.890	17.430	-0.360	-2.024%	2.92万	0.00亿	0.000%
2026-05-13	17.620	17.790	17.960	17.490	0.160	0.908%	3.43万	0.00亿	0.000%
2026-05-12	17.830	17.630	17.910	17.510	-0.250	-1.398%	3.82万	0.00亿	0.000%
2026-05-11	18.380	17.880	18.540	17.800	-0.390	-2.135%	5.28万	0.00亿	0.000%
2026-05-08	17.930	18.270	18.280	17.780	0.340	1.896%	4.75万	0.00亿	0.000%
2026-05-07	17.830	17.930	17.960	17.750	0.200	1.128%	4.11万	0.00亿	0.000%
2026-05-06	17.730	17.730	17.980	17.590	0.140	0.796%	3.68万	0.00亿	0.000%
2026-04-30	17.460	17.590	17.750	17.460	0.050	0.285%	2.72万	0.00亿	0.000%
2026-04-29	17.300	17.540	17.630	17.160	0.210	1.212%	2.82万	0.00亿	0.000%
2026-04-28	17.740	17.330	17.830	17.270	-0.330	-1.869%	3.82万	0.00亿	0.000%
2026-04-27	17.490	17.660	17.730	17.140	0.180	1.030%	4.10万	0.00亿	0.000%
2026-04-24	17.640	17.480	17.670	17.210	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-23	17.700	17.480	17.920	17.310	-0.840	-4.585%	7.92万	0.00亿	0.000%
2026-04-22	18.420	18.320	18.420	18.140	-0.100	-0.543%	4.15万	0.00亿	0.000%
2026-04-21	18.380	18.420	18.620	18.180	-0.050	-0.271%	4.26万	0.00亿	0.000%
2026-04-20	18.250	18.470	18.550	18.180	0.180	0.984%	4.97万	0.00亿	0.000%
2026-04-17	18.480	18.290	18.490	18.060	-0.170	-0.921%	6.02万	0.00亿	0.000%
2026-04-16	18.350	18.460	19.010	18.130	-0.150	-0.806%	8.20万	0.00亿	0.000%
2026-04-15	18.350	18.610	19.530	18.300	0.140	0.758%	10.11万	0.00亿	0.000%
2026-04-14	19.220	18.470	19.220	18.290	-0.830	-4.301%	11.45万	0.00亿	0.000%
2026-04-13	18.480	19.300	19.360	18.480	0.000	0.000%	11.08万	0.00亿	0.000%
2026-04-10	18.100	18.360	18.630	18.100	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-09	17.890	18.000	18.120	17.720	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-08	17.680	18.150	18.180	17.440	0.000	0.000%	10.08万	0.00亿	0.000%
2026-04-07	17.250	17.350	17.380	17.080	0.000	0.000%	7.25万	0.00亿	0.000%
2026-04-03	17.610	17.090	17.710	17.000	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-02	18.270	17.600	18.560	17.430	0.000	0.000%	15.35万	0.00亿	0.000%
2026-04-01	16.840	18.270	18.270	16.700	0.000	0.000%	18.63万	0.00亿	0.000%