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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.05 | 46.10 | 42.90 | 43.30 | -7.79% | 9.05 | 6.44% |
| 2026-03-20 | 50.17 | 50.47 | 46.88 | 46.96 | -5.95% | 8.36 | 5.48% |
| 2026-03-19 | 49.77 | 51.45 | 49.50 | 49.93 | -2.37% | 6.49 | 4.09% |
| 2026-03-18 | 50.11 | 51.50 | 49.41 | 51.14 | +2.36% | 6.84 | 4.29% |
| 2026-03-17 | 54.10 | 54.50 | 49.85 | 49.96 | -5.81% | 8.84 | 5.52% |
| 2026-03-16 | 52.43 | 54.37 | 50.18 | 53.04 | +1.16% | 9.64 | 5.86% |
| 2026-03-13 | 57.00 | 57.00 | 52.30 | 52.43 | -7.04% | 11.19 | 6.62% |
| 2026-03-12 | 57.14 | 58.69 | 55.44 | 56.40 | -1.07% | 10.05 | 5.61% |
| 2026-03-11 | 55.22 | 60.88 | 55.00 | 57.01 | +5.18% | 17.83 | 9.69% |
| 2026-03-10 | 53.50 | 54.37 | 52.65 | 54.20 | +3.49% | 7.24 | 4.27% |
| 2026-03-09 | 49.00 | 52.98 | 48.30 | 52.37 | +3.19% | 10.08 | 6.33% |
| 2026-03-06 | 51.16 | 51.99 | 50.35 | 50.75 | -1.61% | 5.94 | 3.68% |
| 2026-03-05 | 52.67 | 53.13 | 50.85 | 51.58 | +1.08% | 7.46 | 4.55% |
| 2026-03-04 | 50.81 | 53.29 | 50.00 | 51.03 | -1.52% | 9.82 | 6.06% |
| 2026-03-03 | 54.95 | 55.99 | 51.70 | 51.82 | -7.17% | 11.74 | 6.91% |
| 2026-03-02 | 54.55 | 57.95 | 54.01 | 55.82 | +0.81% | 11.10 | 6.24% |
| 2026-02-27 | 54.31 | 55.69 | 52.58 | 55.37 | +1.04% | 8.96 | 5.22% |
| 2026-02-26 | 52.37 | 55.97 | 51.08 | 54.80 | +6.51% | 12.52 | 7.34% |
| 2026-02-25 | 55.15 | 55.30 | 50.55 | 51.45 | -5.39% | 11.56 | 7.08% |
| 2026-02-24 | 54.85 | 55.27 | 51.80 | 54.38 | -1.16% | 11.60 | 6.82% |