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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.86 | 24.18 | 23.00 | 23.30 | -3.00% | 6.82 | 9.14% |
| 2025-08-18 | 23.32 | 25.00 | 22.60 | 24.02 | +9.93% | 10.63 | 14.11% |
| 2025-08-15 | 21.38 | 21.99 | 21.07 | 21.85 | +3.07% | 5.07 | 7.42% |
| 2025-08-14 | 21.68 | 22.07 | 21.10 | 21.20 | -2.71% | 5.80 | 8.49% |
| 2025-08-13 | 21.38 | 22.00 | 20.81 | 21.79 | +3.76% | 7.13 | 10.44% |
| 2025-08-12 | 18.80 | 21.45 | 18.76 | 21.00 | +11.46% | 7.44 | 11.64% |
| 2025-08-11 | 18.78 | 19.17 | 18.70 | 18.84 | +0.69% | 1.50 | 2.51% |
| 2025-08-08 | 18.85 | 19.15 | 18.51 | 18.71 | -1.27% | 1.80 | 3.03% |
| 2025-08-07 | 18.67 | 19.58 | 18.60 | 18.95 | +0.91% | 2.90 | 4.78% |
| 2025-08-06 | 18.42 | 19.00 | 18.36 | 18.78 | +1.79% | 2.23 | 3.78% |
| 2025-08-05 | 18.22 | 18.62 | 18.14 | 18.45 | +1.26% | 1.53 | 2.63% |
| 2025-08-04 | 17.86 | 18.36 | 17.82 | 18.22 | +1.11% | 1.54 | 2.69% |
| 2025-08-01 | 18.40 | 18.49 | 17.91 | 18.02 | -1.80% | 1.82 | 3.17% |
| 2025-07-31 | 18.42 | 19.02 | 18.22 | 18.35 | -0.49% | 2.57 | 4.36% |
| 2025-07-30 | 18.80 | 19.05 | 18.28 | 18.44 | -0.86% | 2.96 | 5.02% |
| 2025-07-29 | 18.08 | 18.82 | 17.96 | 18.60 | +2.71% | 3.15 | 5.41% |
| 2025-07-28 | 17.15 | 18.42 | 17.13 | 18.11 | +6.03% | 4.18 | 7.38% |
| 2025-07-25 | 17.15 | 17.25 | 17.00 | 17.08 | -0.41% | 0.89 | 1.64% |
| 2025-07-24 | 17.00 | 17.27 | 16.94 | 17.15 | +1.18% | 1.10 | 2.05% |
| 2025-07-23 | 17.11 | 17.18 | 16.88 | 16.95 | -1.05% | 1.20 | 2.24% |