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
2025-09-16	22.36	21.90	-0.57	-2.54%	21.68	22.68	144996	31984	6.90%
2025-09-15	24.00	22.47	0.05	0.22%	21.89	24.00	269330	61790	12.81%
2025-09-12	20.25	22.42	2.04	10.01%	20.21	22.42	137078	29796	6.52%
2025-09-11	19.71	20.38	0.59	2.98%	19.36	21.60	121758	24870	5.79%
2025-09-10	19.78	19.79	0.02	0.10%	19.62	20.02	50329	9975	2.39%
2025-09-09	19.63	19.77	0.07	0.36%	19.43	19.90	54388	10738	2.59%
2025-09-08	19.48	19.70	0.31	1.60%	19.31	19.80	66180	12971	3.15%
2025-09-05	19.06	19.39	0.33	1.73%	18.72	19.56	46650	8964	2.22%
2025-09-04	18.58	19.06	-0.11	-0.57%	18.58	19.42	52341	9979	2.49%
2025-09-03	20.06	19.17	-0.27	-1.39%	19.10	20.34	69136	13572	3.29%
2025-09-02	19.63	19.44	-0.25	-1.27%	18.80	19.80	67767	13100	3.22%
2025-09-01	19.43	19.69	0.90	4.79%	19.40	20.10	93953	18552	4.47%
2025-08-29	18.91	18.79	-0.12	-0.63%	18.72	19.02	20612	3883	0.98%
2025-08-28	18.81	18.91	0.03	0.16%	18.24	19.10	39247	7326	1.87%
2025-08-27	19.51	18.88	-0.66	-3.38%	18.88	19.66	45009	8707	2.14%
2025-08-26	19.52	19.54	-0.03	-0.15%	19.40	19.61	26263	5130	1.25%
2025-08-25	19.65	19.57	-0.06	-0.31%	19.45	19.79	41172	8051	1.96%
2025-08-22	19.50	19.63	0.09	0.46%	19.36	19.63	42572	8290	2.03%
2025-08-21	19.73	19.54	-0.23	-1.16%	19.40	19.92	50819	9964	2.42%
2025-08-20	19.24	19.77	0.61	3.18%	19.02	20.27	97076	19264	4.62%
2025-08-19	19.00	19.16	0.17	0.90%	18.81	19.27	43878	8356	2.09%
2025-08-18	19.10	18.99	0.04	0.21%	18.91	19.10	32585	6196	1.55%
2025-08-15	18.48	18.95	0.33	1.77%	18.48	18.95	31141	5854	1.48%
2025-08-14	19.07	18.62	-0.45	-2.36%	18.60	19.10	41890	7874	1.99%
2025-08-13	19.20	19.07	-0.13	-0.68%	19.02	19.29	40687	7774	1.94%
2025-08-12	19.54	19.20	-0.30	-1.54%	19.20	19.54	32276	6230	1.54%
2025-08-11	19.33	19.50	0.18	0.93%	19.30	19.54	25425	4948	1.21%
2025-08-08	19.55	19.32	-0.25	-1.28%	19.28	19.56	36275	7024	1.73%
2025-08-07	19.71	19.57	-0.23	-1.16%	19.57	19.89	47584	9360	2.26%
2025-08-06	19.53	19.80	0.40	2.06%	19.43	20.14	69310	13687	3.30%
2025-08-05	19.20	19.40	0.22	1.15%	19.18	19.40	34193	6603	1.63%
2025-08-04	18.82	19.18	0.23	1.21%	18.70	19.20	25404	4830	1.21%
2025-08-01	19.07	18.95	0.01	0.05%	18.81	19.20	27825	5281	1.32%
2025-07-31	19.00	18.94	-0.20	-1.04%	18.84	19.24	29526	5618	1.40%
2025-07-30	19.45	19.14	-0.30	-1.54%	19.02	19.45	36510	7008	1.74%
2025-07-29	19.57	19.44	-0.30	-1.52%	19.28	19.61	46699	9051	2.22%
2025-07-28	19.68	19.74	-0.04	-0.20%	19.66	20.15	50724	10061	2.41%
2025-07-25	19.91	19.78	-0.05	-0.25%	19.63	19.91	52440	10367	2.49%
2025-07-24	20.28	19.83	-0.67	-3.27%	19.80	20.46	98098	19597	4.67%
2025-07-23	20.30	20.50	-0.24	-1.16%	20.05	21.35	133063	27357	6.33%
2025-07-22	21.16	20.74	0.30	1.47%	20.66	22.25	224821	47868	10.70%
2025-07-21	19.98	20.44	1.86	10.01%	19.38	20.44	74146	14823	3.53%
2025-07-18	18.72	18.58	-0.10	-0.54%	18.40	18.77	26117	4850	1.24%
2025-07-17	18.73	18.68	0.02	0.11%	18.45	18.80	28344	5290	1.35%
2025-07-16	18.37	18.66	0.31	1.69%	18.29	18.85	42944	7999	2.04%
2025-07-15	18.47	18.35	-0.11	-0.60%	18.00	18.47	26082	4749	1.24%
2025-07-14	18.30	18.46	0.26	1.43%	18.14	18.57	34285	6301	1.63%
2025-07-11	18.04	18.20	0.16	0.89%	17.83	18.27	35562	6436	1.69%
2025-07-10	18.45	18.04	-0.45	-2.43%	18.00	18.46	43136	7824	2.05%
2025-07-09	18.60	18.49	-0.11	-0.59%	18.47	19.00	40416	7576	1.92%
2025-07-08	18.56	18.60	0.04	0.22%	18.45	18.65	22302	4145	1.06%
2025-07-07	18.36	18.56	0.17	0.92%	18.24	18.60	23356	4318	1.11%
2025-07-04	18.60	18.39	-0.37	-1.97%	18.36	18.79	30802	5698	1.47%
2025-07-03	18.56	18.76	0.19	1.02%	18.50	18.84	27249	5093	1.30%
2025-07-02	18.62	18.57	-0.15	-0.80%	18.39	18.72	25129	4653	1.20%
2025-07-01	18.99	18.72	-0.18	-0.95%	18.52	18.99	34139	6383	1.62%
2025-06-30	18.66	18.90	0.35	1.89%	18.42	18.94	36547	6864	1.74%
2025-06-27	18.44	18.55	0.16	0.87%	18.33	18.60	27802	5139	1.32%
2025-06-26	18.52	18.39	-0.13	-0.70%	18.33	18.65	35372	6537	1.68%
2025-06-25	18.54	18.52	-0.02	-0.11%	18.30	18.71	41042	7588	1.95%
2025-06-24	18.10	18.54	0.51	2.83%	18.10	18.69	48310	8915	2.30%
2025-06-23	17.42	18.03	0.34	1.92%	17.34	18.07	36727	6559	1.75%
2025-06-20	18.14	17.69	-0.23	-1.28%	17.63	18.29	35616	6366	1.69%
2025-06-19	18.25	17.92	-0.36	-1.97%	17.85	18.45	44020	7994	2.09%
2025-06-18	18.56	18.28	-0.23	-1.24%	18.09	18.56	39059	7122	1.86%
2025-06-17	18.53	18.51	-0.08	-0.43%	18.37	18.70	40223	7438	1.91%
2025-06-16	19.00	18.59	-0.56	-2.92%	18.22	19.04	71359	13227	3.39%
2025-06-13	20.30	19.15	-1.27	-6.22%	19.10	20.30	81450	15866	3.87%
2025-06-12	20.77	20.42	-0.32	-1.54%	20.21	20.88	55010	11281	2.62%
2025-06-11	20.40	20.74	0.22	1.07%	20.38	20.98	82758	17166	3.94%
2025-06-10	20.56	20.52	-0.28	-1.35%	19.77	21.16	99428	20335	4.73%
2025-06-09	20.10	20.80	0.57	2.82%	20.10	21.09	90134	18609	4.29%