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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.49 | 27.61 | 25.88 | 25.90 | -9.09% | 31.60 | 26.99% |
| 2025-08-18 | 27.55 | 29.39 | 27.01 | 28.49 | +4.63% | 36.15 | 28.96% |
| 2025-08-15 | 27.45 | 28.80 | 27.20 | 27.23 | +0.15% | 28.06 | 22.82% |
| 2025-08-14 | 28.88 | 29.18 | 26.63 | 27.19 | -7.67% | 31.31 | 25.41% |
| 2025-08-13 | 28.00 | 30.95 | 27.36 | 29.45 | +4.58% | 36.11 | 28.16% |
| 2025-08-12 | 27.05 | 29.53 | 26.43 | 28.16 | +3.64% | 37.34 | 30.09% |
| 2025-08-11 | 26.28 | 27.20 | 25.77 | 27.17 | -0.29% | 31.54 | 27.07% |
| 2025-08-08 | 26.36 | 28.20 | 25.19 | 27.25 | +4.41% | 44.49 | 37.98% |
| 2025-08-07 | 21.50 | 26.10 | 21.50 | 26.10 | +20.00% | 38.62 | 35.63% |
| 2025-08-06 | 20.17 | 23.51 | 20.10 | 21.75 | +5.38% | 28.66 | 29.90% |
| 2025-08-05 | 19.81 | 21.18 | 19.30 | 20.64 | +6.45% | 24.13 | 27.01% |
| 2025-08-04 | 18.87 | 19.87 | 18.80 | 19.39 | +1.09% | 17.39 | 20.26% |
| 2025-08-01 | 19.83 | 20.30 | 18.48 | 19.18 | -3.76% | 23.20 | 27.27% |
| 2025-07-31 | 19.06 | 21.48 | 18.83 | 19.93 | +4.56% | 33.06 | 37.50% |
| 2025-07-30 | 18.57 | 19.29 | 18.10 | 19.06 | +1.82% | 23.99 | 29.18% |
| 2025-07-29 | 18.19 | 19.07 | 17.69 | 18.72 | -0.95% | 27.25 | 33.64% |
| 2025-07-28 | 15.95 | 18.90 | 15.85 | 18.90 | +20.00% | 30.97 | 39.04% |
| 2025-07-25 | 15.99 | 16.00 | 15.65 | 15.75 | -0.94% | 3.48 | 5.01% |
| 2025-07-24 | 15.54 | 16.05 | 15.52 | 15.90 | +3.72% | 5.68 | 8.13% |
| 2025-07-23 | 15.46 | 15.61 | 15.26 | 15.33 | -1.35% | 3.30 | 4.84% |