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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.46 | 29.00 | 27.93 | 28.40 | +1.46% | 12.08 | 9.63% |
| 2026-01-15 | 28.31 | 29.09 | 27.67 | 27.99 | -2.68% | 14.66 | 11.81% |
| 2026-01-14 | 30.35 | 30.79 | 28.14 | 28.76 | -1.54% | 23.91 | 18.39% |
| 2026-01-13 | 32.04 | 32.25 | 29.00 | 29.21 | -12.26% | 26.35 | 19.75% |
| 2026-01-12 | 32.20 | 34.00 | 31.25 | 33.29 | +5.62% | 34.45 | 23.80% |
| 2026-01-09 | 31.00 | 32.20 | 30.10 | 31.52 | -0.57% | 36.53 | 26.76% |
| 2026-01-08 | 28.34 | 33.00 | 27.56 | 31.70 | +10.72% | 37.42 | 28.16% |
| 2026-01-07 | 28.20 | 29.87 | 27.80 | 28.63 | -1.24% | 22.05 | 17.46% |
| 2026-01-06 | 27.50 | 29.20 | 27.15 | 28.99 | +2.87% | 24.11 | 19.44% |
| 2026-01-05 | 27.12 | 28.49 | 26.82 | 28.18 | +3.26% | 22.62 | 18.39% |
| 2025-12-31 | 27.07 | 27.83 | 26.76 | 27.29 | 0.00% | 23.01 | 19.17% |
| 2025-12-30 | 24.73 | 29.58 | 24.62 | 27.29 | +10.71% | 35.74 | 29.53% |
| 2025-12-29 | 25.27 | 25.27 | 24.44 | 24.65 | -2.18% | 9.80 | 8.99% |
| 2025-12-26 | 25.50 | 25.99 | 24.76 | 25.20 | -2.29% | 13.71 | 12.28% |
| 2025-12-25 | 25.61 | 26.17 | 25.31 | 25.79 | -0.88% | 15.76 | 13.94% |
| 2025-12-24 | 24.66 | 26.86 | 24.24 | 26.02 | +4.29% | 21.76 | 19.07% |
| 2025-12-23 | 23.47 | 25.42 | 23.15 | 24.95 | +4.66% | 18.18 | 16.91% |
| 2025-12-22 | 24.12 | 24.49 | 23.57 | 23.84 | +0.68% | 11.15 | 10.55% |
| 2025-12-19 | 22.92 | 24.30 | 22.89 | 23.68 | +4.32% | 10.27 | 9.84% |
| 2025-12-18 | 22.50 | 23.60 | 22.44 | 22.70 | -1.00% | 7.16 | 7.02% |