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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.62 | 23.51 | 22.44 | 22.93 | -1.25% | 7.01 | 6.96% |
| 2025-12-16 | 23.40 | 23.80 | 22.66 | 23.22 | +1.40% | 10.05 | 9.76% |
| 2025-12-15 | 22.10 | 23.26 | 21.89 | 22.90 | +2.37% | 6.79 | 6.76% |
| 2025-12-12 | 22.53 | 22.93 | 22.34 | 22.37 | -0.80% | 5.27 | 5.29% |
| 2025-12-11 | 22.51 | 22.92 | 22.32 | 22.55 | +0.67% | 5.78 | 5.78% |
| 2025-12-10 | 22.31 | 22.57 | 22.00 | 22.40 | -0.31% | 3.33 | 3.40% |
| 2025-12-09 | 22.14 | 22.93 | 22.14 | 22.47 | -0.49% | 4.40 | 4.43% |
| 2025-12-08 | 22.15 | 22.87 | 22.11 | 22.58 | +3.15% | 6.35 | 6.38% |
| 2025-12-05 | 21.88 | 22.11 | 21.13 | 21.89 | +2.72% | 4.00 | 4.18% |
| 2025-12-04 | 21.25 | 21.57 | 20.98 | 21.31 | +0.24% | 1.96 | 2.09% |
| 2025-12-03 | 21.73 | 21.83 | 21.21 | 21.26 | -1.85% | 2.50 | 2.66% |
| 2025-12-02 | 22.12 | 22.14 | 21.61 | 21.66 | -2.08% | 2.71 | 2.82% |
| 2025-12-01 | 21.75 | 22.25 | 21.66 | 22.12 | +2.65% | 3.77 | 3.89% |
| 2025-11-28 | 21.50 | 21.74 | 21.28 | 21.55 | +0.47% | 2.13 | 2.25% |
| 2025-11-27 | 21.28 | 21.79 | 21.17 | 21.45 | +0.99% | 2.91 | 3.06% |
| 2025-11-26 | 21.50 | 21.75 | 21.20 | 21.24 | -0.84% | 2.92 | 3.09% |
| 2025-11-25 | 21.14 | 21.80 | 21.02 | 21.42 | +2.49% | 3.45 | 3.65% |
| 2025-11-24 | 20.44 | 21.04 | 20.16 | 20.90 | +4.03% | 3.48 | 3.83% |
| 2025-11-21 | 21.17 | 21.40 | 20.08 | 20.09 | -6.90% | 4.23 | 4.68% |
| 2025-11-20 | 21.99 | 21.99 | 21.47 | 21.58 | -0.32% | 2.00 | 2.09% |