雪榕生物(300511)股票信息
| 股票代码 | 300511 |
| 股票名称 | 雪榕生物 |
| 最新价/元 | 4.36 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 10.10 |
| 买入/元 | 4.36 |
| 卖出/元 | 4.37 |
| 昨收/元 | 3.96 |
| 今开/元 | 4.66 |
| 最高/元 | 4.69 |
| 最低/元 | 4.08 |
| 成交量/手 | 622471.43 |
| 成交额/万 | 27275.02 |
| 股净值/元 | -11.47 |
| 市净率 | 1.62 |
| 总市值/万 | 217477.70 |
| 流通值/万 | 182261.08 |
| 换手率/% | 14.89 |
| 入市日期 | 2016-05-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
雪榕生物(300511)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 4.66 | 4.36 | 0.40 | 10.10 | 622471.43 | 27275.02 | 14.89 |
| 2024-09-30 | 3.58 | 3.96 | 0.51 | 14.78 | 550076.69 | 20471.21 | 13.16 |
| 2024-09-27 | 3.28 | 3.45 | 0.19 | 5.83 | 317082.32 | 10624.55 | 7.59 |
| 2024-09-26 | 3.14 | 3.26 | 0.16 | 5.16 | 276223.37 | 8852.38 | 6.61 |
| 2024-09-25 | 3.08 | 3.10 | 0.05 | 1.64 | 273009.49 | 8518.10 | 6.53 |
| 2024-09-24 | 2.92 | 3.05 | 0.13 | 4.45 | 213381.00 | 6409.47 | 5.10 |
| 2024-09-23 | 2.93 | 2.92 | 0.01 | 0.34 | 103758.45 | 3023.77 | 2.48 |
| 2024-09-20 | 2.99 | 2.91 | -0.05 | -1.69 | 111034.40 | 3232.13 | 2.66 |
| 2024-09-19 | 2.86 | 2.96 | 0.13 | 4.59 | 212530.95 | 6234.81 | 5.08 |
| 2024-09-18 | 2.91 | 2.83 | -0.07 | -2.41 | 112922.90 | 3202.70 | 2.70 |
| 2024-09-13 | 2.97 | 2.90 | -0.10 | -3.33 | 178269.00 | 5196.53 | 4.26 |
| 2024-09-12 | 3.03 | 3.00 | -0.02 | -0.66 | 139705.35 | 4211.27 | 3.34 |
| 2024-09-11 | 3.07 | 3.02 | -0.08 | -2.58 | 163412.00 | 4950.10 | 3.91 |
| 2024-09-10 | 3.10 | 3.10 | -0.04 | -1.27 | 263371.90 | 8059.24 | 6.30 |
| 2024-09-09 | 2.93 | 3.14 | 0.19 | 6.44 | 412119.57 | 12640.45 | 9.86 |
| 2024-09-06 | 3.01 | 2.95 | -0.03 | -1.01 | 246165.95 | 7411.56 | 5.89 |
| 2024-09-05 | 2.90 | 2.98 | 0.07 | 2.41 | 249113.10 | 7349.89 | 5.96 |
| 2024-09-04 | 2.89 | 2.91 | -0.01 | -0.34 | 240334.00 | 7057.44 | 5.75 |
| 2024-09-03 | 2.90 | 2.92 | -0.02 | -0.68 | 246035.55 | 7151.46 | 5.89 |
| 2024-09-02 | 2.93 | 2.94 | 0.03 | 1.03 | 312943.65 | 9309.32 | 7.49 |
| 2024-08-30 | 2.87 | 2.91 | 0.07 | 2.47 | 279763.45 | 8140.79 | 6.69 |
| 2024-08-29 | 2.77 | 2.84 | -0.01 | -0.35 | 322187.31 | 8937.09 | 7.71 |
| 2024-08-28 | 2.91 | 2.85 | -0.07 | -2.40 | 278861.65 | 7996.39 | 6.67 |
| 2024-08-27 | 2.84 | 2.92 | 0.12 | 4.29 | 443072.01 | 13327.40 | 10.60 |
| 2024-08-26 | 2.79 | 2.80 | 0.01 | 0.36 | 243481.96 | 6830.16 | 5.82 |
| 2024-08-23 | 2.91 | 2.79 | -0.17 | -5.74 | 351653.95 | 9941.23 | 8.41 |
| 2024-08-22 | 3.21 | 2.96 | -0.24 | -7.50 | 459144.77 | 13904.79 | 10.98 |
| 2024-08-21 | 3.28 | 3.20 | -0.12 | -3.61 | 518516.18 | 16548.27 | 12.40 |
| 2024-08-20 | 3.41 | 3.32 | -0.34 | -9.29 | 875892.90 | 29399.73 | 20.95 |
| 2024-08-19 | 3.06 | 3.66 | 0.61 | 20.00 | 1124063.11 | 39150.91 | 26.89 |
| 2024-08-16 | 3.12 | 3.05 | -0.12 | -3.79 | 506911.01 | 15628.29 | 12.13 |
| 2024-08-15 | 2.90 | 3.17 | 0.20 | 6.73 | 684034.52 | 21992.13 | 16.36 |
| 2024-08-14 | 2.80 | 2.97 | 0.17 | 6.07 | 420424.00 | 12173.97 | 10.06 |
| 2024-08-13 | 2.80 | 2.80 | -0.04 | -1.41 | 197679.07 | 5504.40 | 4.73 |
| 2024-08-12 | 2.87 | 2.84 | -0.07 | -2.41 | 242664.40 | 6836.88 | 5.80 |
| 2024-08-09 | 2.99 | 2.91 | -0.16 | -5.21 | 402612.79 | 11790.57 | 9.63 |
| 2024-08-08 | 2.74 | 3.07 | 0.31 | 11.23 | 523172.49 | 15397.67 | 12.52 |
| 2024-08-07 | 2.83 | 2.76 | -0.08 | -2.82 | 183835.00 | 5101.66 | 4.40 |
| 2024-08-06 | 2.75 | 2.84 | 0.14 | 5.19 | 272278.25 | 7709.25 | 6.51 |
| 2024-08-05 | 2.75 | 2.70 | -0.09 | -3.23 | 224654.69 | 6228.25 | 5.37 |
| 2024-08-02 | 2.86 | 2.79 | -0.10 | -3.46 | 309440.39 | 8746.53 | 7.40 |
| 2024-08-01 | 2.77 | 2.89 | 0.15 | 5.47 | 448158.59 | 13144.82 | 10.72 |
| 2024-07-31 | 2.63 | 2.74 | 0.09 | 3.40 | 170380.69 | 4600.19 | 4.08 |
| 2024-07-30 | 2.54 | 2.65 | 0.10 | 3.92 | 142005.55 | 3719.86 | 3.40 |
| 2024-07-29 | 2.54 | 2.55 | 0.03 | 1.19 | 94513.00 | 2389.31 | 2.26 |
| 2024-07-26 | 2.48 | 2.52 | 0.05 | 2.02 | 98854.95 | 2477.80 | 2.36 |
| 2024-07-25 | 2.43 | 2.47 | 0.01 | 0.41 | 99077.70 | 2428.72 | 2.37 |
| 2024-07-24 | 2.55 | 2.46 | -0.10 | -3.91 | 144497.88 | 3600.91 | 3.46 |
| 2024-07-23 | 2.54 | 2.56 | 0.01 | 0.39 | 140751.00 | 3677.80 | 3.37 |
| 2024-07-22 | 2.51 | 2.55 | 0.02 | 0.79 | 90385.60 | 2288.69 | 2.16 |
| 2024-07-19 | 2.55 | 2.53 | -0.03 | -1.17 | 104920.00 | 2653.39 | 2.51 |
| 2024-07-18 | 2.54 | 2.56 | 0.00 | 0.00 | 114655.97 | 2877.21 | 2.74 |
| 2024-07-17 | 2.57 | 2.56 | -0.01 | -0.39 | 82876.00 | 2128.15 | 1.98 |
| 2024-07-16 | 2.58 | 2.57 | 0.00 | 0.00 | 76173.60 | 1958.24 | 1.82 |
| 2024-07-15 | 2.66 | 2.57 | -0.04 | -1.53 | 105327.22 | 2720.40 | 2.52 |
| 2024-07-12 | 2.65 | 2.61 | -0.03 | -1.14 | 108966.35 | 2894.84 | 2.61 |
| 2024-07-11 | 2.55 | 2.64 | 0.13 | 5.18 | 147187.54 | 3844.35 | 3.52 |
| 2024-07-10 | 2.56 | 2.51 | -0.08 | -3.09 | 117079.60 | 2943.80 | 2.80 |
| 2024-07-09 | 2.60 | 2.59 | -0.01 | -0.39 | 149166.97 | 3799.26 | 3.57 |
| 2024-07-08 | 2.70 | 2.60 | -0.10 | -3.70 | 127158.00 | 3318.50 | 3.04 |
| 2024-07-05 | 2.60 | 2.70 | 0.09 | 3.45 | 133508.90 | 3544.96 | 3.19 |
| 2024-07-04 | 2.75 | 2.61 | -0.17 | -6.12 | 144461.00 | 3848.10 | 3.46 |
| 2024-07-03 | 2.74 | 2.78 | 0.03 | 1.09 | 162674.00 | 4537.68 | 3.89 |
| 2024-07-02 | 2.65 | 2.75 | 0.10 | 3.77 | 184730.00 | 5062.72 | 4.42 |
| 2024-07-01 | 2.59 | 2.65 | 0.06 | 2.32 | 114844.80 | 2991.24 | 2.75 |
| 2024-06-28 | 2.60 | 2.59 | -0.02 | -0.77 | 99706.19 | 2599.34 | 2.39 |
| 2024-06-27 | 2.65 | 2.61 | -0.05 | -1.88 | 108140.00 | 2861.81 | 2.59 |
| 2024-06-26 | 2.53 | 2.66 | 0.11 | 4.31 | 130658.74 | 3388.82 | 3.13 |
| 2024-06-25 | 2.48 | 2.55 | 0.05 | 2.00 | 132755.00 | 3360.26 | 3.18 |
| 2024-06-24 | 2.66 | 2.50 | -0.14 | -5.30 | 163375.69 | 4136.97 | 3.91 |
| 2024-06-21 | 2.64 | 2.64 | 0.00 | 0.00 | 112853.09 | 2991.83 | 2.70 |
| 2024-06-20 | 2.76 | 2.64 | -0.11 | -4.00 | 150350.65 | 4039.93 | 3.60 |
| 2024-06-19 | 2.81 | 2.75 | -0.07 | -2.48 | 168428.00 | 4700.27 | 4.03 |
| 2024-06-18 | 2.73 | 2.82 | 0.14 | 5.22 | 276866.09 | 7727.36 | 6.62 |
| 2024-06-17 | 2.62 | 2.68 | 0.03 | 1.13 | 247539.19 | 6596.89 | 5.92 |
| 2024-06-14 | 2.81 | 2.65 | -0.17 | -6.03 | 368365.85 | 9935.75 | 8.81 |
| 2024-06-13 | 2.90 | 2.82 | -0.13 | -4.41 | 310003.28 | 8871.83 | 7.42 |
| 2024-06-12 | 2.81 | 2.95 | -0.26 | -8.10 | 550693.61 | 15850.06 | 13.17 |
| 2024-06-11 | 3.26 | 3.21 | -0.08 | -2.43 | 161795.64 | 5164.08 | 3.87 |
| 2024-06-07 | 3.11 | 3.29 | 0.20 | 6.47 | 161010.70 | 5183.04 | 3.85 |
| 2024-06-06 | 3.28 | 3.09 | -0.18 | -5.51 | 141326.51 | 4410.97 | 3.38 |
| 2024-06-05 | 3.38 | 3.27 | -0.10 | -2.97 | 94359.00 | 3103.48 | 2.26 |
| 2024-06-04 | 3.47 | 3.37 | -0.13 | -3.71 | 130256.10 | 4389.23 | 3.12 |
| 2024-06-03 | 3.60 | 3.50 | -0.11 | -3.05 | 124077.05 | 4345.95 | 2.97 |
| 2024-05-31 | 3.65 | 3.61 | -0.05 | -1.37 | 102650.49 | 3716.13 | 2.46 |
| 2024-05-30 | 3.74 | 3.66 | -0.09 | -2.40 | 122998.90 | 4534.21 | 2.94 |
| 2024-05-29 | 3.73 | 3.75 | 0.00 | 0.00 | 104948.17 | 3940.79 | 2.51 |
| 2024-05-28 | 3.83 | 3.75 | -0.08 | -2.09 | 122038.90 | 4598.73 | 2.92 |
| 2024-05-27 | 3.90 | 3.83 | -0.09 | -2.30 | 138002.35 | 5261.61 | 3.30 |
| 2024-05-24 | 3.86 | 3.92 | 0.05 | 1.29 | 163630.40 | 6446.28 | 3.91 |
| 2024-05-23 | 3.97 | 3.87 | -0.10 | -2.52 | 147259.40 | 5731.88 | 3.52 |
| 2024-05-22 | 3.99 | 3.97 | -0.03 | -0.75 | 144991.55 | 5770.25 | 3.47 |
| 2024-05-21 | 4.02 | 4.00 | -0.07 | -1.72 | 173611.00 | 6921.69 | 4.15 |
| 2024-05-20 | 3.97 | 4.07 | 0.09 | 2.26 | 251926.47 | 10201.38 | 6.03 |
| 2024-05-17 | 4.00 | 3.98 | -0.05 | -1.24 | 261113.68 | 10379.92 | 6.25 |
| 2024-05-16 | 4.03 | 4.03 | -0.13 | -3.13 | 315451.67 | 12751.28 | 7.55 |
| 2024-05-15 | 3.92 | 4.16 | 0.18 | 4.52 | 503541.07 | 20357.66 | 12.05 |
| 2024-05-14 | 4.10 | 3.98 | -0.20 | -4.79 | 460272.72 | 18532.63 | 11.01 |
| 2024-05-13 | 4.48 | 4.18 | -0.61 | -12.74 | 829498.76 | 35825.80 | 19.84 |
| 2024-05-10 | 4.27 | 4.79 | 0.80 | 20.05 | 393806.14 | 18466.70 | 9.42 |
日K线
周K线
月K线
