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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.47 | 56.49 | 52.00 | 55.02 | +4.74% | 11.58 | 6.68% |
| 2026-02-12 | 55.14 | 55.67 | 52.28 | 52.53 | -2.83% | 9.31 | 5.53% |
| 2026-02-11 | 53.70 | 56.20 | 53.00 | 54.06 | +0.13% | 10.13 | 5.87% |
| 2026-02-10 | 52.88 | 55.60 | 52.10 | 53.99 | +0.73% | 12.71 | 7.43% |
| 2026-02-09 | 50.01 | 54.00 | 49.00 | 53.60 | +9.84% | 13.78 | 8.47% |
| 2026-02-06 | 49.50 | 50.10 | 48.53 | 48.80 | -2.30% | 8.64 | 5.55% |
| 2026-02-05 | 51.64 | 51.91 | 48.54 | 49.95 | -4.18% | 11.74 | 7.47% |
| 2026-02-04 | 54.20 | 54.31 | 50.50 | 52.13 | -3.71% | 15.12 | 9.26% |
| 2026-02-03 | 57.74 | 58.50 | 52.50 | 54.14 | -2.03% | 20.91 | 12.09% |
| 2026-02-02 | 55.77 | 57.69 | 54.00 | 55.26 | -5.65% | 20.47 | 11.61% |
| 2026-01-30 | 53.06 | 60.28 | 53.00 | 58.57 | +11.82% | 26.91 | 14.84% |
| 2026-01-29 | 49.40 | 55.52 | 48.71 | 52.38 | +6.72% | 24.94 | 15.06% |
| 2026-01-28 | 54.02 | 55.80 | 47.85 | 49.08 | -1.92% | 27.08 | 16.97% |
| 2026-01-27 | 42.51 | 50.04 | 42.00 | 50.04 | +20.00% | 21.50 | 14.48% |
| 2026-01-26 | 40.35 | 43.87 | 40.35 | 41.70 | +13.93% | 20.65 | 15.43% |
| 2026-01-23 | 37.16 | 38.45 | 36.57 | 36.60 | +0.03% | 6.00 | 5.11% |
| 2026-01-22 | 37.52 | 38.28 | 35.87 | 36.59 | -3.71% | 7.04 | 6.07% |
| 2026-01-21 | 37.21 | 38.67 | 37.14 | 38.00 | +1.39% | 5.14 | 4.27% |
| 2026-01-20 | 38.28 | 38.67 | 36.29 | 37.48 | -2.09% | 7.27 | 6.17% |
| 2026-01-19 | 37.23 | 39.20 | 37.23 | 38.28 | +4.91% | 9.51 | 7.86% |