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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.69 | 24.70 | 22.90 | 23.15 | -4.61% | 6.03 | 5.75% |
| 2026-03-20 | 26.66 | 26.83 | 24.01 | 24.27 | -7.93% | 7.78 | 7.00% |
| 2026-03-19 | 26.50 | 26.77 | 26.08 | 26.36 | -2.87% | 4.24 | 3.65% |
| 2026-03-18 | 26.89 | 27.20 | 26.23 | 27.14 | +2.38% | 4.06 | 3.45% |
| 2026-03-17 | 28.12 | 28.29 | 26.48 | 26.51 | -6.49% | 6.76 | 5.63% |
| 2026-03-16 | 27.85 | 28.35 | 26.79 | 28.35 | +1.18% | 6.43 | 5.26% |
| 2026-03-13 | 28.18 | 28.99 | 27.75 | 28.02 | -0.88% | 7.69 | 6.17% |
| 2026-03-12 | 29.27 | 29.35 | 28.04 | 28.27 | -4.01% | 9.28 | 7.35% |
| 2026-03-11 | 29.36 | 30.18 | 29.10 | 29.45 | +1.73% | 15.55 | 11.93% |
| 2026-03-10 | 27.60 | 28.98 | 27.55 | 28.95 | +6.55% | 14.47 | 11.50% |
| 2026-03-09 | 27.70 | 27.90 | 26.00 | 27.17 | -3.92% | 10.31 | 8.76% |
| 2026-03-06 | 28.35 | 28.85 | 27.52 | 28.28 | -0.14% | 7.06 | 5.65% |
| 2026-03-05 | 28.00 | 29.35 | 27.89 | 28.32 | +3.51% | 11.19 | 8.87% |
| 2026-03-04 | 26.00 | 27.68 | 26.00 | 27.36 | +2.51% | 6.31 | 5.26% |
| 2026-03-03 | 27.57 | 28.29 | 26.33 | 26.69 | -3.40% | 9.54 | 7.92% |
| 2026-03-02 | 27.55 | 28.24 | 27.54 | 27.63 | -2.57% | 6.65 | 5.43% |
| 2026-02-27 | 28.31 | 28.59 | 27.97 | 28.36 | -1.18% | 6.90 | 5.54% |
| 2026-02-26 | 28.00 | 28.99 | 27.76 | 28.70 | +1.31% | 12.18 | 9.68% |
| 2026-02-25 | 26.55 | 28.35 | 26.52 | 28.33 | +6.38% | 13.01 | 10.66% |
| 2026-02-24 | 26.75 | 26.99 | 26.30 | 26.63 | +0.30% | 4.42 | 3.76% |