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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.18 | 22.25 | 21.54 | 21.65 | -2.12% | 2.77 | 2.89% |
| 2025-11-18 | 22.55 | 22.60 | 21.90 | 22.12 | -1.91% | 3.56 | 3.65% |
| 2025-11-17 | 22.50 | 22.75 | 22.21 | 22.55 | -1.49% | 3.73 | 3.77% |
| 2025-11-14 | 23.24 | 23.68 | 22.86 | 22.89 | -0.65% | 4.48 | 4.37% |
| 2025-11-13 | 23.00 | 23.33 | 22.68 | 23.04 | +0.17% | 3.70 | 3.65% |
| 2025-11-12 | 22.50 | 23.18 | 22.21 | 23.00 | +1.32% | 3.67 | 3.66% |
| 2025-11-11 | 24.15 | 24.15 | 22.70 | 22.70 | -4.62% | 5.96 | 5.82% |
| 2025-11-10 | 23.68 | 24.50 | 23.58 | 23.80 | +2.10% | 5.93 | 5.61% |
| 2025-11-07 | 23.46 | 23.99 | 23.10 | 23.31 | -1.60% | 4.69 | 4.53% |
| 2025-11-06 | 23.40 | 23.76 | 23.25 | 23.69 | +0.64% | 4.11 | 3.97% |
| 2025-11-05 | 23.50 | 24.20 | 23.10 | 23.54 | -1.83% | 4.66 | 4.49% |
| 2025-11-04 | 24.20 | 24.43 | 23.60 | 23.98 | -1.36% | 4.58 | 4.35% |
| 2025-11-03 | 25.00 | 25.00 | 24.10 | 24.31 | -3.15% | 6.75 | 6.28% |
| 2025-10-31 | 25.00 | 25.34 | 24.42 | 25.10 | +0.80% | 11.24 | 10.25% |
| 2025-10-30 | 23.97 | 25.67 | 23.55 | 24.90 | +2.85% | 14.34 | 13.26% |
| 2025-10-29 | 24.35 | 24.70 | 23.92 | 24.21 | +1.42% | 7.19 | 6.74% |
| 2025-10-28 | 23.97 | 24.30 | 23.71 | 23.87 | -1.49% | 6.68 | 6.32% |
| 2025-10-27 | 23.44 | 24.70 | 23.22 | 24.23 | +5.39% | 11.22 | 10.58% |
| 2025-10-24 | 22.33 | 23.08 | 22.33 | 22.99 | +4.26% | 5.75 | 5.73% |
| 2025-10-23 | 22.00 | 22.10 | 21.40 | 22.05 | -0.32% | 3.56 | 3.73% |