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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.72 | 16.03 | 15.68 | 15.89 | +0.70% | 0.87 | 1.74% |
| 2025-05-23 | 15.89 | 16.20 | 15.74 | 15.78 | -0.88% | 1.09 | 2.16% |
| 2025-05-22 | 16.09 | 16.32 | 15.85 | 15.92 | -1.48% | 1.30 | 2.57% |
| 2025-05-21 | 16.55 | 16.72 | 16.06 | 16.16 | -2.88% | 2.28 | 4.43% |
| 2025-05-20 | 16.82 | 16.89 | 16.51 | 16.64 | -1.13% | 1.77 | 3.35% |
| 2025-05-19 | 17.43 | 17.49 | 16.60 | 16.83 | -4.80% | 3.10 | 5.80% |
| 2025-05-16 | 16.59 | 18.01 | 16.58 | 17.68 | +5.42% | 4.57 | 8.21% |
| 2025-05-15 | 16.70 | 17.38 | 16.47 | 16.77 | +0.24% | 3.98 | 7.45% |
| 2025-05-14 | 16.99 | 17.70 | 16.43 | 16.73 | +3.40% | 4.58 | 8.47% |
| 2025-05-13 | 16.41 | 16.69 | 15.99 | 16.18 | -1.16% | 1.50 | 2.90% |
| 2025-05-12 | 16.16 | 16.48 | 15.87 | 16.37 | +2.57% | 1.72 | 3.34% |
| 2025-05-09 | 16.31 | 16.32 | 15.79 | 15.96 | -2.44% | 1.11 | 2.19% |
| 2025-05-08 | 16.19 | 16.73 | 16.00 | 16.36 | +0.92% | 1.72 | 3.30% |
| 2025-05-07 | 16.24 | 16.58 | 15.95 | 16.21 | +0.75% | 2.02 | 3.93% |
| 2025-05-06 | 15.35 | 16.26 | 15.12 | 16.09 | +5.16% | 1.98 | 3.98% |