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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.81 | 15.99 | 15.45 | 15.54 | -2.88% | 5.57 | 8.07% |
| 2025-07-21 | 15.78 | 16.09 | 15.76 | 16.00 | +0.31% | 4.45 | 6.31% |
| 2025-07-18 | 16.50 | 16.55 | 15.92 | 15.95 | -2.15% | 6.35 | 8.96% |
| 2025-07-17 | 16.70 | 17.16 | 16.11 | 16.30 | +1.49% | 11.30 | 15.47% |
| 2025-07-16 | 15.72 | 16.18 | 15.61 | 16.06 | +2.42% | 8.37 | 11.88% |
| 2025-07-15 | 15.78 | 15.82 | 15.28 | 15.68 | +0.77% | 6.47 | 9.42% |
| 2025-07-14 | 15.38 | 15.64 | 15.18 | 15.56 | +1.10% | 4.36 | 6.39% |
| 2025-07-11 | 15.25 | 15.51 | 15.02 | 15.39 | +0.26% | 4.27 | 6.33% |
| 2025-07-10 | 15.35 | 15.45 | 15.15 | 15.35 | -0.97% | 3.29 | 4.88% |
| 2025-07-09 | 15.64 | 15.85 | 15.34 | 15.50 | +0.45% | 6.14 | 8.96% |
| 2025-07-08 | 15.00 | 15.46 | 14.90 | 15.43 | +3.28% | 5.56 | 8.23% |
| 2025-07-07 | 15.27 | 15.36 | 14.80 | 14.94 | -1.84% | 4.52 | 6.85% |
| 2025-07-04 | 15.64 | 15.76 | 15.10 | 15.22 | -2.87% | 8.00 | 11.88% |
| 2025-07-03 | 14.60 | 16.33 | 14.52 | 15.67 | +8.14% | 15.26 | 22.12% |
| 2025-07-02 | 14.90 | 14.92 | 14.40 | 14.49 | -3.01% | 2.44 | 3.79% |
| 2025-07-01 | 14.89 | 15.07 | 14.82 | 14.94 | -0.07% | 2.36 | 3.58% |
| 2025-06-30 | 14.98 | 15.09 | 14.85 | 14.95 | -0.13% | 2.60 | 3.94% |
| 2025-06-27 | 15.09 | 15.12 | 14.92 | 14.97 | -0.27% | 2.64 | 3.98% |
| 2025-06-26 | 15.01 | 15.13 | 14.85 | 15.01 | +0.07% | 3.45 | 5.21% |
| 2025-06-25 | 14.86 | 15.03 | 14.76 | 15.00 | +1.01% | 3.55 | 5.38% |