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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.97 | 17.24 | 16.74 | 17.13 | +1.12% | 1.58 | 2.92% |
| 2025-07-21 | 17.00 | 17.04 | 16.76 | 16.94 | -0.24% | 1.14 | 2.14% |
| 2025-07-18 | 17.16 | 17.27 | 16.84 | 16.98 | -1.22% | 1.65 | 3.08% |
| 2025-07-17 | 16.63 | 17.20 | 16.50 | 17.19 | +3.62% | 1.97 | 3.66% |
| 2025-07-16 | 16.57 | 16.80 | 16.47 | 16.59 | +0.18% | 1.07 | 2.05% |
| 2025-07-15 | 16.59 | 16.87 | 16.35 | 16.56 | -0.96% | 1.40 | 2.67% |
| 2025-07-14 | 16.30 | 17.23 | 16.29 | 16.72 | +2.64% | 2.69 | 5.04% |
| 2025-07-11 | 16.26 | 16.50 | 16.03 | 16.29 | -0.24% | 0.98 | 1.90% |
| 2025-07-10 | 16.52 | 16.77 | 16.11 | 16.33 | -1.21% | 1.20 | 2.33% |
| 2025-07-09 | 16.48 | 16.70 | 16.35 | 16.53 | +0.43% | 1.69 | 3.24% |
| 2025-07-08 | 15.59 | 16.70 | 15.45 | 16.46 | +5.92% | 2.84 | 5.51% |
| 2025-07-07 | 15.47 | 15.96 | 15.40 | 15.54 | +0.58% | 0.95 | 1.91% |
| 2025-07-04 | 15.93 | 16.03 | 15.41 | 15.45 | -5.27% | 2.44 | 4.92% |
| 2025-07-03 | 16.11 | 16.46 | 16.03 | 16.31 | +1.24% | 0.96 | 1.87% |
| 2025-07-02 | 16.53 | 16.53 | 15.99 | 16.11 | -2.42% | 0.96 | 1.88% |
| 2025-07-01 | 16.47 | 16.62 | 16.22 | 16.51 | +0.06% | 0.92 | 1.78% |
| 2025-06-30 | 16.27 | 16.55 | 16.14 | 16.50 | +2.10% | 1.40 | 2.72% |
| 2025-06-27 | 16.15 | 16.45 | 16.06 | 16.16 | +0.69% | 0.91 | 1.78% |
| 2025-06-26 | 16.31 | 16.45 | 16.01 | 16.05 | -1.77% | 1.11 | 2.17% |
| 2025-06-25 | 16.12 | 16.44 | 16.00 | 16.34 | +0.86% | 1.42 | 2.77% |