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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.70 | 22.70 | 22.01 | 22.12 | -3.07% | 4.20 | 4.29% |
| 2025-10-21 | 22.59 | 22.97 | 22.38 | 22.82 | +1.65% | 4.07 | 4.06% |
| 2025-10-20 | 23.11 | 23.24 | 22.25 | 22.45 | -1.19% | 4.55 | 4.54% |
| 2025-10-17 | 24.42 | 24.60 | 22.70 | 22.72 | -6.58% | 6.94 | 6.72% |
| 2025-10-16 | 24.50 | 25.00 | 24.00 | 24.32 | +3.27% | 12.68 | 11.71% |
| 2025-10-15 | 23.01 | 23.64 | 22.54 | 23.55 | +0.73% | 4.53 | 4.42% |
| 2025-10-14 | 23.54 | 23.96 | 22.94 | 23.38 | -0.76% | 5.36 | 5.19% |
| 2025-10-13 | 21.09 | 23.77 | 21.09 | 23.56 | +0.68% | 5.57 | 5.54% |
| 2025-10-10 | 24.00 | 24.38 | 23.31 | 23.40 | -3.43% | 5.17 | 4.95% |
| 2025-10-09 | 23.69 | 24.69 | 23.58 | 24.23 | +4.17% | 8.36 | 7.81% |
| 2025-09-30 | 23.40 | 23.89 | 23.15 | 23.26 | -0.17% | 4.05 | 3.93% |
| 2025-09-29 | 22.85 | 23.43 | 22.67 | 23.30 | +2.01% | 4.62 | 4.53% |
| 2025-09-26 | 23.98 | 24.18 | 22.78 | 22.84 | -5.81% | 7.72 | 7.52% |
| 2025-09-25 | 24.23 | 25.18 | 24.09 | 24.25 | +0.08% | 7.12 | 6.57% |
| 2025-09-24 | 24.39 | 24.75 | 23.59 | 24.23 | -0.57% | 6.80 | 6.34% |
| 2025-09-23 | 25.10 | 25.40 | 23.60 | 24.37 | -2.83% | 7.69 | 7.09% |
| 2025-09-22 | 24.78 | 25.44 | 24.40 | 25.08 | +1.79% | 7.06 | 6.38% |
| 2025-09-19 | 25.81 | 25.81 | 24.61 | 24.64 | -5.56% | 10.77 | 9.70% |
| 2025-09-18 | 25.76 | 27.27 | 25.42 | 26.09 | +1.28% | 20.57 | 17.86% |
| 2025-09-17 | 24.00 | 25.99 | 23.80 | 25.76 | +6.58% | 16.55 | 14.85% |