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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.61 | 24.45 | 23.41 | 24.17 | +2.16% | 7.72 | 7.29% |
| 2025-09-15 | 23.51 | 23.97 | 23.25 | 23.66 | +0.17% | 6.26 | 5.99% |
| 2025-09-12 | 23.75 | 24.35 | 23.58 | 23.62 | -1.62% | 8.83 | 8.38% |
| 2025-09-11 | 23.08 | 24.12 | 22.89 | 24.01 | +3.18% | 10.38 | 9.95% |
| 2025-09-10 | 22.88 | 23.70 | 22.87 | 23.27 | +2.15% | 7.99 | 7.77% |
| 2025-09-09 | 23.30 | 23.55 | 22.66 | 22.78 | -1.81% | 7.82 | 7.66% |
| 2025-09-08 | 23.16 | 23.69 | 22.51 | 23.20 | 0.00% | 9.24 | 9.08% |
| 2025-09-05 | 23.01 | 23.48 | 22.46 | 23.20 | +1.00% | 8.41 | 8.25% |
| 2025-09-04 | 23.68 | 24.00 | 22.18 | 22.97 | -2.46% | 9.93 | 9.70% |
| 2025-09-03 | 23.93 | 24.60 | 23.43 | 23.55 | -1.59% | 8.52 | 8.04% |
| 2025-09-02 | 26.53 | 26.75 | 23.93 | 23.93 | -10.71% | 16.45 | 15.05% |
| 2025-09-01 | 27.01 | 27.41 | 26.35 | 26.80 | -1.69% | 12.57 | 10.65% |
| 2025-08-29 | 28.52 | 29.08 | 27.00 | 27.26 | -4.65% | 19.93 | 16.28% |
| 2025-08-28 | 26.46 | 29.41 | 25.71 | 28.59 | +7.32% | 30.18 | 24.87% |
| 2025-08-27 | 27.60 | 28.45 | 26.50 | 26.64 | -5.33% | 24.35 | 20.05% |
| 2025-08-26 | 26.74 | 29.06 | 26.35 | 28.14 | +3.65% | 33.77 | 27.49% |
| 2025-08-25 | 26.31 | 27.17 | 25.94 | 27.15 | +5.15% | 23.54 | 20.11% |
| 2025-08-22 | 26.22 | 26.30 | 25.61 | 25.82 | 0.00% | 13.69 | 12.00% |
| 2025-08-21 | 26.70 | 26.78 | 25.68 | 25.82 | -2.27% | 13.04 | 11.34% |
| 2025-08-20 | 25.78 | 26.77 | 25.53 | 26.42 | +2.01% | 17.24 | 14.89% |