斯迪克 sz.300806
89.59
+7.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 82.44 | 90.56 | 82.44 | 89.59 | +7.95% | 22.85 | 8.37% |
| 2026-05-21 | 87.00 | 92.58 | 82.75 | 82.99 | -3.39% | 22.43 | 8.09% |
| 2026-05-20 | 80.58 | 85.99 | 78.31 | 85.90 | +6.26% | 16.93 | 6.44% |
| 2026-05-19 | 86.01 | 87.00 | 77.00 | 80.84 | -3.75% | 22.73 | 8.94% |
| 2026-05-18 | 82.60 | 85.98 | 81.50 | 83.99 | +0.47% | 15.74 | 5.92% |
| 2026-05-15 | 81.81 | 84.60 | 79.50 | 83.60 | +1.33% | 19.02 | 7.33% |
| 2026-05-14 | 86.32 | 88.50 | 82.00 | 82.50 | -5.38% | 15.16 | 5.63% |
| 2026-05-13 | 84.00 | 87.74 | 81.90 | 87.19 | +1.47% | 18.79 | 7.04% |
| 2026-05-12 | 90.00 | 90.49 | 85.33 | 85.93 | -5.45% | 20.36 | 7.37% |
| 2026-05-11 | 85.50 | 92.00 | 82.08 | 90.88 | +6.92% | 26.08 | 9.26% |
| 2026-05-08 | 82.11 | 85.88 | 79.53 | 85.00 | +2.37% | 17.70 | 6.73% |
| 2026-05-07 | 83.41 | 85.00 | 78.56 | 83.03 | +3.84% | 17.69 | 6.79% |
| 2026-05-06 | 77.00 | 83.43 | 75.41 | 79.96 | +7.76% | 18.42 | 7.22% |
| 2026-04-30 | 74.00 | 74.80 | 72.15 | 74.20 | +0.83% | 12.66 | 5.43% |
| 2026-04-29 | 72.01 | 74.66 | 71.10 | 73.59 | +2.19% | 12.68 | 5.45% |
| 2026-04-28 | 71.18 | 73.92 | 69.00 | 72.01 | +2.00% | 11.63 | 5.12% |
| 2026-04-27 | 69.46 | 74.00 | 67.54 | 70.60 | +2.95% | 16.45 | 7.23% |
| 2026-04-24 | 66.66 | 69.49 | 66.08 | 68.58 | +2.18% | 13.69 | 6.40% |
| 2026-04-23 | 70.10 | 70.75 | 66.66 | 67.12 | -3.42% | 13.56 | 6.28% |
| 2026-04-22 | 70.00 | 70.95 | 68.04 | 69.50 | +0.16% | 12.24 | 5.60% |