雪榕生物

300511
🏛️ 中国 →
6.02
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.19 6.19 6.01 6.01 4,768.3K
09:35 6.01 6.01 5.96 5.97 3,346.8K
09:40 5.96 6.05 5.96 6.02 2,450.0K
09:45 6.02 6.09 6.02 6.04 1,129.0K
09:50 6.04 6.08 6.00 6.01 637.7K
09:55 6.01 6.02 5.99 6.00 1,196.7K
10:00 6.01 6.04 5.99 6.04 539.8K
10:05 6.03 6.06 6.02 6.04 415.0K
10:10 6.04 6.05 6.01 6.03 309.8K
10:15 6.03 6.06 6.02 6.05 409.0K
10:20 6.06 6.06 6.01 6.01 328.4K
10:25 6.01 6.03 6.01 6.03 271.8K
10:30 6.03 6.04 6.02 6.04 151.7K
10:35 6.04 6.07 6.03 6.03 440.6K
10:40 6.03 6.04 6.02 6.03 418.2K
10:45 6.04 6.05 6.02 6.02 194.6K
10:50 6.02 6.03 6.02 6.03 106.3K
10:55 6.02 6.03 6.02 6.03 104.5K
11:00 6.02 6.03 6.01 6.01 309.5K
11:05 6.02 6.02 6.00 6.00 321.5K
11:10 6.00 6.03 5.99 6.00 745.7K
11:15 6.00 6.00 5.98 5.98 502.8K
11:20 5.98 5.99 5.98 5.98 364.7K
11:25 5.98 6.00 5.98 5.98 219.0K
13:00 5.99 6.06 5.99 6.05 730.3K
13:05 6.05 6.05 6.02 6.03 220.7K
13:10 6.04 6.05 6.02 6.02 412.9K
13:15 6.02 6.02 5.99 5.99 372.1K
13:20 5.99 6.00 5.98 6.00 175.4K
13:25 6.00 6.00 5.98 6.00 369.8K
13:30 5.99 5.99 5.96 5.97 979.4K
13:35 5.97 5.98 5.96 5.97 297.8K
13:40 5.96 5.97 5.94 5.94 982.5K
13:45 5.95 5.97 5.95 5.96 484.9K
13:50 5.97 5.98 5.97 5.97 283.3K
13:55 5.97 5.97 5.95 5.96 243.0K
14:00 5.95 5.98 5.95 5.95 358.9K
14:05 5.96 5.96 5.95 5.96 322.6K
14:10 5.97 5.97 5.96 5.97 179.2K
14:15 5.96 5.97 5.96 5.96 93.2K
14:20 5.96 5.97 5.96 5.97 136.3K
14:25 5.97 5.97 5.95 5.95 686.7K
14:30 5.96 5.98 5.95 5.97 432.8K
14:35 5.97 5.98 5.96 5.97 426.6K
14:40 5.97 5.98 5.96 5.96 409.4K
14:45 5.96 6.00 5.96 6.00 749.0K
14:50 5.99 5.99 5.98 5.99 767.1K
14:55 5.99 5.99 5.97 5.99 300.6K
15:40 5.99 5.99 5.99 5.99 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.05 6.12 5.96 6.02 13.2M
2025-09-26 6.10 6.21 6.02 6.07 18.9M
2025-09-25 5.94 6.28 5.85 6.11 32.0M
2025-09-24 5.78 6.01 5.75 5.95 16.9M
2025-09-23 6.06 6.09 5.70 5.83 23.8M
2025-09-22 6.15 6.26 5.94 5.99 30.5M
2025-09-19 5.89 6.46 5.88 6.20 58.0M
2025-09-18 5.85 6.07 5.75 5.85 28.3M
2025-09-17 5.90 5.90 5.79 5.85 13.3M
2025-09-16 5.91 5.95 5.74 5.89 23.1M
2025-09-15 5.76 6.06 5.70 5.98 35.2M
2025-09-12 5.86 5.90 5.72 5.76 18.9M
2025-09-11 5.82 5.90 5.75 5.89 14.6M
2025-09-10 5.97 5.97 5.78 5.82 17.4M
2025-09-09 6.04 6.09 5.93 5.96 10.7M
2025-09-08 5.98 6.09 5.95 6.07 12.5M
2025-09-05 5.97 6.02 5.78 6.00 18.7M
2025-09-04 6.00 6.11 5.92 6.00 17.0M
2025-09-03 6.26 6.29 6.05 6.05 15.0M
2025-09-02 6.44 6.44 6.23 6.27 15.5M
2025-09-01 6.30 6.45 6.22 6.34 17.0M
2025-08-29 6.31 6.52 6.28 6.30 19.5M
2025-08-28 6.50 6.56 6.16 6.31 25.5M
2025-08-27 6.71 6.95 6.50 6.50 30.7M
2025-08-26 6.79 6.80 6.70 6.73 15.1M
2025-08-25 7.00 7.00 6.70 6.80 32.9M
2025-08-22 7.07 7.12 6.86 6.95 26.6M
2025-08-21 6.93 7.19 6.81 7.07 46.0M
2025-08-20 6.54 7.03 6.45 6.92 56.8M
2025-08-19 6.46 6.56 6.40 6.55 19.4M
2025-08-18 6.51 6.55 6.40 6.47 19.5M
2025-08-15 6.46 6.52 6.43 6.49 13.3M
2025-08-14 6.74 6.78 6.45 6.46 23.5M
2025-08-13 6.79 6.81 6.62 6.75 26.5M
2025-08-12 6.78 6.94 6.71 6.81 26.6M
2025-08-11 6.73 6.82 6.62 6.76 25.1M
2025-08-08 6.53 6.74 6.53 6.68 25.4M
2025-08-07 6.38 6.59 6.35 6.58 31.9M
2025-08-06 6.38 6.45 6.33 6.38 11.8M
2025-08-05 6.41 6.48 6.37 6.41 10.7M
2025-08-04 6.34 6.52 6.21 6.41 15.3M
2025-08-01 6.29 6.35 6.27 6.35 9.1M
2025-07-31 6.44 6.45 6.26 6.26 14.0M
2025-07-30 6.48 6.53 6.38 6.43 15.6M
2025-07-29 6.67 6.75 6.43 6.54 26.3M
2025-07-28 6.52 6.80 6.51 6.70 34.3M
2025-07-25 6.65 6.90 6.47 6.50 34.0M
2025-07-24 6.26 6.70 6.25 6.57 41.3M
2025-07-23 6.36 6.40 6.27 6.28 14.3M
2025-07-22 6.42 6.47 6.27 6.34 23.2M
2025-07-21 6.25 6.45 6.25 6.43 23.2M
2025-07-18 6.44 6.46 6.23 6.31 20.4M
2025-07-17 6.39 6.54 6.30 6.44 22.8M
2025-07-16 6.30 6.43 6.25 6.34 11.8M
2025-07-15 6.36 6.41 6.22 6.28 14.5M
2025-07-14 6.50 6.50 6.32 6.40 16.8M
2025-07-11 6.38 6.51 6.28 6.51 20.0M
2025-07-10 6.50 6.51 6.34 6.38 19.3M
2025-07-09 6.57 6.58 6.48 6.49 16.5M
2025-07-08 6.68 6.71 6.54 6.56 22.9M
2025-07-07 6.51 6.78 6.50 6.70 28.8M
2025-07-04 6.57 6.63 6.42 6.50 23.7M
2025-07-03 6.65 6.70 6.52 6.61 18.9M
2025-07-02 6.71 6.78 6.50 6.65 20.4M
2025-07-01 6.80 6.88 6.67 6.72 23.0M
2025-06-30 6.70 6.80 6.64 6.76 26.8M
2025-06-27 7.03 7.05 6.63 6.75 32.4M
2025-06-26 7.01 7.07 6.93 6.98 24.2M
2025-06-25 7.39 7.43 7.01 7.05 45.1M
2025-06-24 7.52 7.52 7.27 7.43 33.5M
2025-06-23 7.11 7.41 6.87 7.40 35.7M
2025-06-20 7.45 7.68 7.18 7.18 52.3M
2025-06-19 7.52 7.82 7.31 7.37 60.0M
2025-06-18 6.98 7.86 6.92 7.64 93.7M
2025-06-17 7.15 7.64 6.96 7.00 65.2M
2025-06-16 6.62 7.15 6.48 7.10 54.7M
2025-06-13 6.77 6.95 6.61 6.66 35.4M
2025-06-12 6.70 7.01 6.62 6.90 54.0M
2025-06-11 6.55 6.79 6.38 6.73 41.7M
2025-06-10 6.68 6.68 6.42 6.54 33.3M
2025-06-09 6.58 6.74 6.45 6.68 33.9M
2025-06-06 6.45 6.59 6.41 6.57 30.1M
2025-06-05 6.54 6.58 6.33 6.50 37.7M
2025-06-04 6.70 6.70 6.40 6.48 47.6M
2025-06-03 6.66 6.86 6.66 6.68 40.9M
2025-05-30 7.10 7.13 6.74 6.80 60.1M
2025-05-29 6.61 7.18 6.56 7.10 77.0M
2025-05-28 6.85 6.94 6.50 6.64 88.9M
2025-05-27 6.75 7.49 6.68 7.05 108.8M
2025-05-26 6.58 6.85 6.55 6.75 61.2M
2025-05-23 6.50 7.14 6.50 6.66 97.5M
2025-05-22 6.46 6.64 6.43 6.48 54.3M
2025-05-21 6.82 7.00 6.51 6.61 114.8M
2025-05-20 5.98 6.88 5.83 6.88 103.7M
2025-05-19 5.73 5.99 5.52 5.73 57.0M
2025-05-16 5.68 5.68 5.35 5.52 55.0M
2025-05-15 5.50 5.89 5.36 5.72 83.3M
2025-05-14 5.43 5.64 5.35 5.52 58.1M
2025-05-13 5.30 5.65 5.28 5.43 67.2M
2025-05-12 5.31 5.35 5.12 5.22 41.0M
2025-05-09 5.41 5.47 5.31 5.33 40.1M
2025-05-08 5.34 5.54 5.23 5.41 58.7M
2025-05-07 5.09 5.55 5.05 5.36 74.1M
2025-05-06 4.86 5.03 4.83 5.02 30.4M
2025-04-30 4.73 4.94 4.73 4.80 21.9M
2025-04-29 4.70 4.79 4.65 4.74 19.9M
2025-04-28 4.84 4.97 4.65 4.74 31.6M
2025-04-25 5.07 5.10 4.80 4.81 50.4M
2025-04-24 4.91 5.24 4.84 5.16 58.2M
2025-04-23 4.91 5.05 4.84 4.96 40.0M
2025-04-22 4.75 5.03 4.70 4.96 46.8M
2025-04-21 4.77 4.84 4.69 4.79 44.6M
2025-04-18 4.84 5.14 4.81 4.90 59.7M
2025-04-17 4.90 4.93 4.75 4.83 28.6M
2025-04-16 5.04 5.11 4.78 4.87 49.3M
2025-04-15 5.24 5.25 5.04 5.08 54.0M
2025-04-14 5.15 5.55 5.11 5.20 70.6M
2025-04-11 5.40 5.51 5.02 5.04 106.4M
2025-04-10 5.11 5.98 5.11 5.64 138.3M
2025-04-09 5.50 6.15 5.18 5.52 167.6M
2025-04-08 4.60 5.35 4.50 5.35 91.7M
2025-04-07 4.41 4.99 4.17 4.46 81.6M
2025-04-03 4.54 4.74 4.52 4.69 32.6M
2025-04-02 4.61 4.72 4.55 4.58 26.8M
2025-04-01 4.45 4.68 4.45 4.58 34.8M
2025-03-31 4.43 4.48 4.30 4.40 24.2M
2025-03-28 4.61 4.62 4.44 4.48 28.5M
2025-03-27 4.68 4.73 4.52 4.58 29.2M
2025-03-26 4.60 4.76 4.59 4.68 36.9M
2025-03-25 4.75 4.78 4.56 4.59 30.3M
2025-03-24 4.79 4.88 4.50 4.66 56.9M
2025-03-21 5.17 5.28 4.88 4.89 69.8M
2025-03-20 5.54 5.70 5.30 5.31 102.6M
2025-03-19 5.30 5.88 4.97 5.74 141.7M
2025-03-18 5.63 5.78 5.27 5.48 112.7M
2025-03-17 6.14 6.30 5.31 5.36 176.9M
2025-03-14 5.49 5.83 5.49 5.83 71.5M
2025-03-13 4.86 4.86 4.86 4.86 9.2M
2025-03-05 3.89 4.10 3.77 4.05 33.2M
2025-03-04 3.84 3.91 3.80 3.85 15.9M
2025-03-03 3.90 3.94 3.81 3.86 19.2M
2025-02-28 3.97 4.09 3.84 3.84 28.8M
2025-02-27 3.88 4.00 3.82 3.97 32.9M
2025-02-26 3.78 3.96 3.70 3.90 34.8M
2025-02-25 3.82 3.84 3.73 3.78 32.9M
2025-02-24 3.69 4.17 3.69 3.86 64.4M
2025-02-21 3.58 3.64 3.53 3.56 15.3M
2025-02-20 3.54 3.65 3.51 3.60 14.3M
2025-02-19 3.50 3.54 3.47 3.54 12.4M
2025-02-18 3.66 3.67 3.48 3.50 16.9M
2025-02-17 3.53 3.73 3.53 3.68 22.9M
2025-02-14 3.55 3.62 3.53 3.54 12.0M
2025-02-13 3.57 3.63 3.54 3.55 11.2M
2025-02-12 3.56 3.57 3.49 3.56 13.5M
2025-02-11 3.63 3.65 3.52 3.55 14.4M
2025-02-10 3.54 3.66 3.50 3.65 18.4M
2025-02-07 3.44 3.54 3.42 3.50 15.3M
2025-02-06 3.41 3.43 3.30 3.43 16.5M
2025-02-05 3.35 3.49 3.27 3.38 21.3M
2025-01-27 3.35 3.47 3.32 3.35 13.3M
2025-01-24 3.34 3.39 3.29 3.31 10.9M
2025-01-23 3.38 3.46 3.32 3.35 15.3M
2025-01-22 3.39 3.41 3.27 3.30 8.3M
2025-01-21 3.50 3.51 3.35 3.39 9.7M
2025-01-20 3.46 3.49 3.34 3.45 9.6M
2025-01-17 3.39 3.44 3.36 3.42 9.1M
2025-01-16 3.41 3.48 3.38 3.43 10.8M
2025-01-15 3.43 3.45 3.35 3.39 9.8M
2025-01-14 3.32 3.44 3.28 3.44 13.7M
2025-01-13 3.20 3.28 3.07 3.27 11.0M
2025-01-10 3.33 3.37 3.19 3.19 11.0M
2025-01-09 3.27 3.37 3.26 3.34 11.2M
2025-01-08 3.30 3.36 3.18 3.32 11.9M
2025-01-07 3.23 3.32 3.20 3.32 11.0M
2025-01-06 3.25 3.30 3.11 3.23 10.6M
2025-01-03 3.53 3.54 3.25 3.27 15.4M
2025-01-02 3.46 3.59 3.44 3.48 13.6M