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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.69 | 37.22 | 35.51 | 36.49 | +4.05% | 9.91 | 8.59% |
| 2026-01-15 | 34.65 | 35.38 | 34.13 | 35.07 | +0.23% | 3.86 | 3.50% |
| 2026-01-14 | 33.89 | 36.88 | 33.64 | 34.99 | +2.76% | 8.97 | 8.02% |
| 2026-01-13 | 33.76 | 35.36 | 33.38 | 34.05 | +0.62% | 7.98 | 7.32% |
| 2026-01-12 | 33.12 | 34.58 | 32.58 | 33.84 | +2.27% | 6.51 | 6.15% |
| 2026-01-09 | 33.30 | 34.06 | 32.42 | 33.09 | -0.81% | 5.46 | 5.21% |
| 2026-01-08 | 34.98 | 35.16 | 32.87 | 33.36 | -5.15% | 7.90 | 7.41% |
| 2026-01-07 | 32.50 | 35.68 | 32.11 | 35.17 | +12.98% | 12.77 | 11.80% |
| 2026-01-06 | 30.10 | 31.52 | 30.03 | 31.13 | +3.49% | 4.28 | 4.38% |
| 2026-01-05 | 30.60 | 30.74 | 29.80 | 30.08 | -2.15% | 3.31 | 3.47% |
| 2025-12-31 | 30.95 | 31.13 | 30.35 | 30.74 | -0.68% | 2.66 | 2.74% |
| 2025-12-30 | 29.52 | 31.58 | 29.52 | 30.95 | +4.07% | 5.33 | 5.45% |
| 2025-12-29 | 29.60 | 30.13 | 29.16 | 29.74 | -0.13% | 2.59 | 2.75% |
| 2025-12-26 | 29.78 | 30.20 | 29.38 | 29.78 | +0.74% | 3.31 | 3.51% |
| 2025-12-25 | 30.05 | 30.28 | 29.37 | 29.56 | -1.86% | 3.41 | 3.63% |
| 2025-12-24 | 29.52 | 30.45 | 29.37 | 30.12 | +2.03% | 4.96 | 5.22% |
| 2025-12-23 | 29.45 | 30.18 | 29.22 | 29.52 | -0.14% | 5.83 | 6.21% |
| 2025-12-22 | 28.20 | 29.65 | 28.07 | 29.56 | +5.38% | 4.77 | 5.19% |
| 2025-12-19 | 26.93 | 28.50 | 26.71 | 28.05 | +5.02% | 5.12 | 5.78% |
| 2025-12-18 | 26.82 | 27.66 | 26.64 | 26.71 | -0.34% | 2.48 | 2.88% |