雪龙集团 (603949) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	18.15	18.49	0.34	1.87%	18.00	18.50	47499	8698	2.26%
2026-05-07	18.05	18.15	0.20	1.11%	17.97	18.18	41087	7436	1.95%
2026-05-06	17.95	17.95	0.14	0.79%	17.81	18.20	36758	6618	1.75%
2026-04-30	17.68	17.81	0.05	0.28%	17.68	17.97	27196	4851	1.29%
2026-04-29	17.52	17.76	0.21	1.20%	17.38	17.85	28231	5003	1.34%
2026-04-28	17.96	17.55	-0.33	-1.85%	17.49	18.05	38176	6744	1.82%
2026-04-27	17.71	17.88	0.18	1.02%	17.36	17.95	40963	7239	1.95%
2026-04-24	17.86	17.70	0.00	0.00%	17.43	17.89	34834	6141	1.66%
2026-04-23	17.92	17.70	-0.84	-4.53%	17.53	18.14	79185	14037	3.77%
2026-04-22	18.64	18.54	-0.10	-0.54%	18.36	18.64	41465	7665	1.97%
2026-04-21	18.60	18.64	-0.05	-0.27%	18.40	18.84	42568	7903	2.03%
2026-04-20	18.47	18.69	0.18	0.97%	18.40	18.77	49670	9270	2.36%
2026-04-17	18.70	18.51	-0.17	-0.91%	18.28	18.71	60241	11124	2.87%
2026-04-16	18.57	18.68	-0.15	-0.80%	18.35	19.23	81974	15243	3.90%
2026-04-15	18.57	18.83	0.14	0.75%	18.52	19.75	101111	19175	4.81%
2026-04-14	19.44	18.69	-0.83	-4.25%	18.51	19.44	114468	21538	5.45%
2026-04-13	18.70	19.52	0.94	5.06%	18.70	19.58	110777	21267	5.27%
2026-04-10	18.32	18.58	0.36	1.98%	18.32	18.85	91850	17076	4.37%
2026-04-09	18.11	18.22	-0.15	-0.82%	17.94	18.34	87732	15925	4.17%
2026-04-08	17.90	18.37	0.80	4.55%	17.66	18.40	100777	18271	4.79%
2026-04-07	17.47	17.57	0.26	1.50%	17.30	17.60	72538	12692	3.45%
2026-04-03	17.83	17.31	-0.51	-2.86%	17.22	17.93	84521	14735	4.02%
2026-04-02	18.49	17.82	-0.67	-3.62%	17.65	18.78	153525	27553	7.30%
2026-04-01	17.06	18.49	1.68	9.99%	16.92	18.49	186315	33664	8.86%
2026-03-31	17.40	16.81	-0.56	-3.22%	16.81	17.65	85367	14650	4.06%
2026-03-30	17.20	17.37	-0.25	-1.42%	17.18	17.55	81644	14169	3.88%
2026-03-27	16.90	17.62	0.44	2.56%	16.61	17.76	139692	24245	6.65%
2026-03-26	18.00	17.18	-0.99	-5.45%	17.07	18.17	196463	34453	9.35%
2026-03-25	19.99	18.17	-1.75	-8.79%	17.99	20.27	275064	52367	13.09%
2026-03-24	19.00	19.92	0.32	1.63%	17.83	20.29	226255	42689	10.76%
2026-03-23	20.45	19.60	-2.18	-10.01%	19.60	20.92	131504	26133	6.26%
2026-03-20	23.39	21.78	-2.42	-10.00%	21.78	23.65	60909	13395	2.90%
2026-03-19	23.74	24.20	0.01	0.04%	23.15	24.20	123434	29187	5.87%
2026-03-18	23.18	24.19	1.24	5.40%	22.79	24.32	123728	29217	5.89%
2026-03-17	22.86	22.95	0.09	0.39%	22.63	23.47	130146	29894	6.19%
2026-03-16	22.10	22.86	0.76	3.44%	21.60	22.88	128784	28501	6.13%
2026-03-13	20.98	22.10	0.88	4.15%	20.80	22.95	207012	45551	9.85%
2026-03-12	20.39	21.22	0.74	3.61%	20.27	21.44	182997	38327	8.71%
2026-03-11	19.59	20.48	0.99	5.08%	19.51	20.62	215458	43517	10.25%
2026-03-10	17.82	19.49	1.77	9.99%	17.82	19.49	73354	13978	3.49%
2026-03-09	17.90	17.72	-0.34	-1.88%	17.47	17.90	30968	5475	1.47%
2026-03-06	17.75	18.06	0.31	1.75%	17.62	18.12	26986	4832	1.28%
2026-03-05	17.84	17.75	0.15	0.85%	17.63	18.02	25608	4562	1.22%
2026-03-04	17.64	17.60	-0.18	-1.01%	17.47	17.80	29130	5136	1.39%
2026-03-03	18.45	17.78	-0.67	-3.63%	17.77	18.71	44659	8142	2.12%
2026-03-02	18.98	18.45	-0.80	-4.16%	18.38	19.14	49273	9162	2.34%
2026-02-27	19.59	19.25	-0.35	-1.79%	19.20	19.59	39849	7703	1.90%
2026-02-26	19.60	19.60	-0.06	-0.31%	19.38	19.64	29012	5665	1.38%
2026-02-25	19.82	19.66	0.07	0.36%	19.50	19.82	34933	6857	1.66%
2026-02-24	19.80	19.59	-0.11	-0.56%	19.37	20.16	57614	11350	2.74%
2026-02-13	19.53	19.70	0.17	0.87%	19.44	19.85	31519	6207	1.50%
2026-02-12	19.61	19.53	-0.08	-0.41%	19.47	19.80	30198	5939	1.44%
2026-02-11	19.83	19.61	-0.25	-1.26%	19.56	19.96	31291	6164	1.49%
2026-02-10	19.49	19.86	0.28	1.43%	19.46	20.01	41973	8306	2.00%
2026-02-09	19.83	19.58	-0.01	-0.05%	19.44	19.85	38481	7523	1.83%
2026-02-06	19.40	19.59	0.06	0.31%	19.29	19.86	41541	8158	1.98%
2026-02-05	19.40	19.53	0.13	0.67%	19.22	19.87	58503	11443	2.78%
2026-02-04	19.24	19.40	0.15	0.78%	19.09	19.54	36828	7122	1.75%
2026-02-03	19.27	19.25	0.17	0.89%	18.96	19.40	47612	9138	2.27%
2026-02-02	19.40	19.08	-0.45	-2.30%	19.01	19.62	43608	8403	2.07%
2026-01-30	19.66	19.53	-0.09	-0.46%	19.33	19.86	49357	9645	2.35%
2026-01-29	20.81	19.62	-1.24	-5.94%	19.48	20.81	72813	14574	3.46%