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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.30 | 31.40 | 29.74 | 30.20 | -4.16% | 12.40 | 9.30% |
| 2026-04-20 | 31.86 | 32.98 | 31.36 | 31.51 | -1.78% | 19.02 | 13.52% |
| 2026-04-17 | 31.92 | 33.28 | 31.58 | 32.08 | +2.62% | 22.75 | 15.91% |
| 2026-04-16 | 29.51 | 32.28 | 28.31 | 31.26 | +7.79% | 31.79 | 23.48% |
| 2026-04-15 | 28.60 | 30.50 | 28.60 | 29.00 | +3.35% | 18.34 | 14.06% |
| 2026-04-14 | 27.70 | 28.54 | 27.51 | 28.06 | +1.30% | 8.09 | 6.57% |
| 2026-04-13 | 26.40 | 27.97 | 26.22 | 27.70 | +4.06% | 8.73 | 7.23% |
| 2026-04-10 | 26.48 | 27.01 | 26.33 | 26.62 | +0.83% | 6.07 | 5.16% |
| 2026-04-09 | 25.73 | 26.54 | 25.46 | 26.40 | +0.34% | 6.74 | 5.87% |
| 2026-04-08 | 24.00 | 26.45 | 23.96 | 26.31 | +12.53% | 10.59 | 9.48% |
| 2026-04-07 | 23.66 | 23.98 | 23.24 | 23.38 | -1.27% | 2.60 | 2.50% |
| 2026-04-03 | 23.68 | 23.97 | 23.37 | 23.68 | +1.15% | 2.93 | 2.81% |
| 2026-04-02 | 24.25 | 24.45 | 23.24 | 23.41 | -3.78% | 3.59 | 3.43% |
| 2026-04-01 | 24.48 | 25.18 | 23.94 | 24.33 | +2.40% | 5.34 | 4.95% |
| 2026-03-31 | 23.59 | 24.45 | 23.50 | 23.76 | +0.47% | 4.00 | 3.78% |
| 2026-03-30 | 23.32 | 23.80 | 23.08 | 23.65 | -1.09% | 2.94 | 2.84% |
| 2026-03-27 | 23.13 | 24.55 | 22.93 | 23.91 | +2.18% | 3.83 | 3.65% |
| 2026-03-26 | 23.97 | 24.12 | 23.10 | 23.40 | -2.54% | 3.36 | 3.24% |
| 2026-03-25 | 23.80 | 24.42 | 23.80 | 24.01 | +1.52% | 3.71 | 3.49% |
| 2026-03-24 | 23.85 | 23.85 | 22.83 | 23.65 | +2.16% | 3.64 | 3.54% |