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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.42 | 14.93 | 14.41 | 14.85 | +2.63% | 3.37 | 5.16% |
| 2025-06-23 | 13.85 | 14.49 | 13.77 | 14.47 | +3.50% | 2.52 | 4.02% |
| 2025-06-20 | 14.08 | 14.35 | 13.89 | 13.98 | -0.92% | 1.93 | 3.11% |
| 2025-06-19 | 14.49 | 14.80 | 14.07 | 14.11 | -3.09% | 2.52 | 3.98% |
| 2025-06-18 | 14.25 | 14.66 | 14.21 | 14.56 | +1.53% | 2.53 | 3.97% |
| 2025-06-17 | 14.26 | 14.56 | 14.15 | 14.34 | +0.56% | 1.91 | 3.01% |
| 2025-06-16 | 13.88 | 14.33 | 13.82 | 14.26 | +2.22% | 2.05 | 3.26% |
| 2025-06-13 | 14.29 | 14.43 | 13.87 | 13.95 | -3.33% | 2.78 | 4.49% |
| 2025-06-12 | 14.45 | 14.75 | 14.36 | 14.43 | -0.55% | 2.17 | 3.38% |
| 2025-06-11 | 14.42 | 14.68 | 14.32 | 14.51 | +0.62% | 2.11 | 3.30% |
| 2025-06-10 | 14.73 | 14.96 | 14.27 | 14.42 | -2.10% | 3.76 | 5.87% |
| 2025-06-09 | 14.70 | 14.99 | 14.68 | 14.73 | +0.48% | 3.23 | 4.95% |
| 2025-06-06 | 15.18 | 15.18 | 14.60 | 14.66 | -2.79% | 3.07 | 4.70% |
| 2025-06-05 | 14.95 | 15.24 | 14.75 | 15.08 | +0.53% | 3.58 | 5.41% |
| 2025-06-04 | 15.10 | 15.29 | 14.96 | 15.00 | -1.64% | 4.28 | 6.43% |
| 2025-06-03 | 14.80 | 15.32 | 14.76 | 15.25 | +1.33% | 5.91 | 8.90% |
| 2025-05-30 | 14.63 | 15.19 | 14.48 | 15.05 | +2.24% | 6.99 | 10.63% |
| 2025-05-29 | 14.15 | 14.75 | 14.15 | 14.72 | +3.52% | 3.53 | 5.44% |
| 2025-05-28 | 14.32 | 14.46 | 14.18 | 14.22 | -1.04% | 2.48 | 3.88% |
| 2025-05-27 | 14.33 | 14.56 | 14.22 | 14.37 | -0.28% | 2.61 | 4.07% |