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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.34 | 16.22 | 15.30 | 16.20 | +6.02% | 1.85 | 3.66% |
| 2025-06-23 | 14.95 | 15.33 | 14.89 | 15.28 | +1.46% | 0.48 | 0.99% |
| 2025-06-20 | 15.23 | 15.34 | 14.94 | 15.06 | +0.07% | 0.54 | 1.12% |
| 2025-06-19 | 15.49 | 15.85 | 14.98 | 15.05 | -2.52% | 0.92 | 1.89% |
| 2025-06-18 | 15.57 | 15.65 | 15.39 | 15.44 | -1.28% | 0.66 | 1.35% |
| 2025-06-17 | 15.29 | 15.83 | 15.29 | 15.64 | +2.02% | 0.92 | 1.87% |
| 2025-06-16 | 15.39 | 15.51 | 15.29 | 15.33 | -0.39% | 0.71 | 1.47% |
| 2025-06-13 | 15.89 | 15.98 | 15.35 | 15.39 | -3.75% | 1.04 | 2.11% |
| 2025-06-12 | 15.82 | 16.08 | 15.64 | 15.99 | +1.07% | 0.80 | 1.58% |
| 2025-06-11 | 16.05 | 16.21 | 15.77 | 15.82 | -1.43% | 1.35 | 2.68% |
| 2025-06-10 | 16.37 | 16.48 | 15.77 | 16.05 | -2.37% | 1.29 | 2.53% |
| 2025-06-09 | 15.82 | 16.55 | 15.82 | 16.44 | +3.65% | 1.80 | 3.47% |
| 2025-06-06 | 15.89 | 16.24 | 15.75 | 15.86 | -0.25% | 1.21 | 2.39% |
| 2025-06-05 | 15.75 | 16.07 | 15.49 | 15.90 | +0.76% | 1.50 | 3.01% |
| 2025-06-04 | 15.59 | 16.19 | 15.59 | 15.78 | +0.96% | 1.22 | 2.42% |
| 2025-06-03 | 15.12 | 15.97 | 15.12 | 15.63 | +1.96% | 1.04 | 2.09% |
| 2025-05-30 | 15.94 | 15.94 | 15.24 | 15.33 | -3.94% | 0.99 | 2.03% |
| 2025-05-29 | 15.59 | 16.02 | 15.59 | 15.96 | +1.72% | 0.81 | 1.61% |
| 2025-05-28 | 15.76 | 15.96 | 15.59 | 15.69 | -0.88% | 0.66 | 1.33% |
| 2025-05-27 | 15.86 | 15.88 | 15.47 | 15.83 | -0.38% | 0.98 | 1.97% |