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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.86 | 27.00 | 25.83 | 26.80 | +3.44% | 2.37 | 2.84% |
| 2025-12-16 | 26.68 | 26.72 | 25.83 | 25.91 | -3.03% | 1.55 | 1.89% |
| 2025-12-15 | 26.30 | 26.88 | 26.15 | 26.72 | +1.48% | 1.81 | 2.15% |
| 2025-12-12 | 26.20 | 26.66 | 26.02 | 26.33 | -0.08% | 1.43 | 1.72% |
| 2025-12-11 | 26.73 | 26.87 | 26.18 | 26.35 | -0.30% | 1.21 | 1.45% |
| 2025-12-10 | 26.02 | 26.62 | 25.60 | 26.43 | +1.42% | 1.78 | 2.14% |
| 2025-12-09 | 26.72 | 26.79 | 25.94 | 26.06 | -2.72% | 2.34 | 2.82% |
| 2025-12-08 | 26.56 | 26.96 | 26.30 | 26.79 | +0.30% | 1.92 | 2.28% |
| 2025-12-05 | 26.56 | 26.87 | 26.06 | 26.71 | -3.92% | 3.75 | 4.47% |
| 2025-12-04 | 26.40 | 28.58 | 25.92 | 27.80 | +4.95% | 4.35 | 5.04% |
| 2025-12-03 | 27.30 | 27.30 | 26.40 | 26.49 | -2.57% | 1.70 | 2.01% |
| 2025-12-02 | 27.02 | 27.75 | 27.01 | 27.19 | -0.29% | 2.10 | 2.43% |
| 2025-12-01 | 27.56 | 28.20 | 26.75 | 27.27 | -1.91% | 3.76 | 4.36% |
| 2025-11-28 | 27.10 | 28.30 | 26.46 | 27.80 | +4.24% | 4.11 | 4.73% |
| 2025-11-27 | 26.20 | 27.27 | 26.16 | 26.67 | +1.29% | 2.45 | 2.89% |
| 2025-11-26 | 26.30 | 26.68 | 25.61 | 26.33 | -0.42% | 2.32 | 2.79% |
| 2025-11-25 | 25.85 | 27.50 | 25.85 | 26.44 | +2.68% | 3.14 | 3.74% |
| 2025-11-24 | 25.58 | 25.99 | 24.25 | 25.75 | +2.14% | 3.15 | 3.97% |
| 2025-11-21 | 25.51 | 26.47 | 25.14 | 25.21 | -5.58% | 3.75 | 4.61% |
| 2025-11-20 | 27.66 | 28.09 | 26.50 | 26.70 | -2.98% | 4.58 | 5.34% |