硕贝德 sz.300322
30.71
+5.68%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.45 | 31.16 | 28.50 | 30.71 | +5.68% | 11.40 | 8.60% |
| 2026-05-21 | 31.37 | 31.90 | 29.00 | 29.06 | -5.25% | 17.33 | 12.79% |
| 2026-05-20 | 33.30 | 33.52 | 29.96 | 30.67 | -8.56% | 23.95 | 17.32% |
| 2026-05-19 | 33.50 | 34.62 | 32.41 | 33.54 | -0.33% | 14.46 | 9.85% |
| 2026-05-18 | 32.62 | 34.40 | 31.75 | 33.65 | +2.53% | 15.96 | 10.89% |
| 2026-05-15 | 32.81 | 35.48 | 31.75 | 32.82 | +0.61% | 21.18 | 14.32% |
| 2026-05-14 | 34.50 | 35.07 | 32.60 | 32.62 | -4.34% | 14.98 | 10.09% |
| 2026-05-13 | 32.20 | 34.87 | 31.63 | 34.10 | +5.57% | 17.34 | 11.81% |
| 2026-05-12 | 33.33 | 34.94 | 31.88 | 32.30 | -3.58% | 16.59 | 11.46% |
| 2026-05-11 | 32.58 | 34.54 | 31.81 | 33.50 | +4.69% | 17.32 | 11.82% |
| 2026-05-08 | 31.75 | 32.73 | 31.53 | 32.00 | -0.68% | 6.95 | 4.91% |
| 2026-05-07 | 31.01 | 32.47 | 30.62 | 32.22 | +4.44% | 12.63 | 9.01% |
| 2026-05-06 | 30.81 | 31.75 | 30.51 | 30.85 | +2.12% | 8.99 | 6.56% |
| 2026-04-30 | 30.58 | 30.74 | 29.70 | 30.21 | -1.02% | 5.71 | 4.28% |
| 2026-04-29 | 29.50 | 31.00 | 29.00 | 30.52 | +1.09% | 8.47 | 6.37% |
| 2026-04-28 | 30.77 | 31.63 | 29.94 | 30.19 | -3.61% | 8.28 | 6.16% |
| 2026-04-27 | 30.71 | 32.09 | 29.91 | 31.32 | +1.23% | 11.99 | 8.74% |
| 2026-04-24 | 30.54 | 32.72 | 29.70 | 30.94 | -0.71% | 13.62 | 9.95% |
| 2026-04-23 | 32.50 | 33.00 | 30.42 | 31.16 | -3.35% | 11.02 | 8.00% |
| 2026-04-22 | 29.81 | 32.50 | 29.37 | 32.24 | +6.75% | 16.24 | 11.82% |