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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.55 | 27.10 | 26.50 | 26.55 | -1.12% | 5.25 | 4.45% |
| 2026-02-12 | 25.87 | 27.30 | 25.79 | 26.85 | +4.43% | 9.33 | 7.91% |
| 2026-02-11 | 26.18 | 26.55 | 25.65 | 25.71 | -2.35% | 4.20 | 3.67% |
| 2026-02-10 | 26.66 | 26.70 | 26.28 | 26.33 | -1.20% | 3.42 | 2.94% |
| 2026-02-09 | 26.58 | 26.78 | 26.29 | 26.65 | +2.46% | 4.27 | 3.65% |
| 2026-02-06 | 25.83 | 26.99 | 25.77 | 26.01 | -0.23% | 4.91 | 4.23% |
| 2026-02-05 | 26.40 | 26.60 | 26.00 | 26.07 | -2.29% | 3.67 | 3.18% |
| 2026-02-04 | 27.07 | 27.42 | 26.36 | 26.68 | -2.34% | 5.22 | 4.42% |
| 2026-02-03 | 26.50 | 27.37 | 26.26 | 27.32 | +4.59% | 7.20 | 6.06% |
| 2026-02-02 | 26.41 | 27.33 | 26.09 | 26.12 | -1.88% | 4.83 | 4.11% |
| 2026-01-30 | 26.35 | 26.90 | 25.73 | 26.62 | +0.41% | 6.88 | 5.93% |
| 2026-01-29 | 27.26 | 28.09 | 26.50 | 26.51 | -3.07% | 7.74 | 6.45% |
| 2026-01-28 | 28.00 | 28.00 | 27.05 | 27.35 | -2.25% | 6.08 | 5.04% |
| 2026-01-27 | 26.90 | 28.40 | 26.30 | 27.98 | +3.63% | 9.40 | 7.81% |
| 2026-01-26 | 28.98 | 29.10 | 26.95 | 27.00 | -8.72% | 13.72 | 11.21% |
| 2026-01-23 | 28.48 | 29.86 | 28.30 | 29.58 | +5.64% | 16.19 | 12.53% |
| 2026-01-22 | 27.70 | 28.14 | 27.51 | 28.00 | +1.45% | 7.07 | 5.75% |
| 2026-01-21 | 26.98 | 28.00 | 26.88 | 27.60 | +1.55% | 8.10 | 6.66% |
| 2026-01-20 | 28.97 | 29.46 | 26.88 | 27.18 | -5.79% | 12.52 | 10.28% |
| 2026-01-19 | 27.83 | 29.20 | 27.83 | 28.85 | +1.58% | 10.95 | 8.65% |