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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.86 | 14.47 | 13.86 | 14.41 | +3.52% | 3.55 | 5.56% |
| 2025-05-23 | 14.68 | 14.69 | 13.91 | 13.92 | -5.24% | 4.20 | 6.62% |
| 2025-05-22 | 14.66 | 14.95 | 14.45 | 14.69 | +0.20% | 2.88 | 4.38% |
| 2025-05-21 | 15.00 | 15.14 | 14.62 | 14.66 | -3.04% | 3.55 | 5.38% |
| 2025-05-20 | 15.08 | 15.14 | 14.70 | 15.12 | -0.85% | 5.08 | 7.63% |
| 2025-05-19 | 14.63 | 15.35 | 14.43 | 15.25 | +4.31% | 6.71 | 9.97% |
| 2025-05-16 | 14.55 | 14.84 | 14.45 | 14.62 | +0.21% | 3.12 | 4.78% |
| 2025-05-15 | 15.00 | 15.05 | 14.54 | 14.59 | -2.54% | 4.34 | 6.60% |
| 2025-05-14 | 15.06 | 15.36 | 14.85 | 14.97 | -2.86% | 6.78 | 10.15% |
| 2025-05-13 | 15.65 | 16.10 | 15.12 | 15.41 | -1.09% | 9.54 | 13.73% |
| 2025-05-12 | 15.20 | 16.14 | 15.14 | 15.58 | +0.84% | 12.31 | 17.64% |
| 2025-05-09 | 14.58 | 16.51 | 14.30 | 15.45 | +5.97% | 13.87 | 20.22% |
| 2025-05-08 | 14.39 | 14.78 | 14.38 | 14.58 | -0.07% | 4.46 | 6.87% |
| 2025-05-07 | 15.39 | 15.39 | 14.31 | 14.59 | -2.60% | 6.53 | 9.93% |
| 2025-05-06 | 14.42 | 14.99 | 14.28 | 14.98 | +4.25% | 7.12 | 10.87% |