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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.90 | 70.48 | 67.50 | 69.39 | +1.48% | 17.11 | 7.85% |
| 2026-04-20 | 65.27 | 68.97 | 64.00 | 68.38 | +4.76% | 23.36 | 10.94% |
| 2026-04-17 | 55.63 | 65.27 | 54.76 | 65.27 | +20.00% | 21.46 | 11.23% |
| 2026-04-16 | 51.34 | 55.80 | 51.32 | 54.39 | +4.70% | 12.29 | 7.27% |
| 2026-04-15 | 52.58 | 53.73 | 51.66 | 51.95 | -1.01% | 5.81 | 3.50% |
| 2026-04-14 | 50.55 | 54.41 | 48.51 | 52.48 | +4.38% | 11.25 | 6.83% |
| 2026-04-13 | 49.00 | 50.68 | 48.85 | 50.28 | +1.88% | 5.70 | 3.60% |
| 2026-04-10 | 51.05 | 52.18 | 49.23 | 49.35 | -2.62% | 9.07 | 5.66% |
| 2026-04-09 | 48.80 | 51.89 | 48.47 | 50.68 | +2.74% | 7.98 | 5.00% |
| 2026-04-08 | 46.68 | 49.80 | 46.58 | 49.33 | +7.57% | 8.00 | 5.19% |
| 2026-04-07 | 46.35 | 46.80 | 44.80 | 45.86 | +0.04% | 5.29 | 3.67% |
| 2026-04-03 | 46.44 | 46.80 | 45.28 | 45.84 | -0.15% | 4.58 | 3.15% |
| 2026-04-02 | 45.04 | 47.75 | 45.04 | 45.91 | +0.95% | 8.14 | 5.55% |
| 2026-04-01 | 43.33 | 45.80 | 43.00 | 45.48 | +8.05% | 5.75 | 4.10% |
| 2026-03-31 | 43.05 | 44.30 | 42.09 | 42.09 | -2.79% | 3.95 | 2.90% |
| 2026-03-30 | 43.80 | 44.35 | 43.00 | 43.30 | -2.37% | 3.79 | 2.75% |
| 2026-03-27 | 43.77 | 44.98 | 43.21 | 44.35 | -0.29% | 3.20 | 2.29% |
| 2026-03-26 | 45.31 | 45.76 | 44.18 | 44.48 | -1.92% | 3.50 | 2.47% |
| 2026-03-25 | 45.50 | 46.46 | 44.65 | 45.35 | +0.73% | 4.97 | 3.46% |
| 2026-03-24 | 44.24 | 45.31 | 42.20 | 45.02 | +3.97% | 6.70 | 4.82% |