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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.26 | 30.26 | 27.01 | 27.52 | -9.17% | 9.02 | 10.10% |
| 2025-11-18 | 30.13 | 31.50 | 29.89 | 30.30 | -1.97% | 7.19 | 7.47% |
| 2025-11-17 | 31.44 | 32.00 | 29.89 | 30.91 | +4.53% | 11.00 | 11.26% |
| 2025-11-14 | 28.63 | 30.38 | 27.68 | 29.57 | +1.93% | 8.47 | 9.13% |
| 2025-11-13 | 29.25 | 29.39 | 28.33 | 29.01 | -0.31% | 5.84 | 6.41% |
| 2025-11-12 | 29.99 | 30.58 | 28.81 | 29.10 | -2.97% | 7.89 | 8.45% |
| 2025-11-11 | 27.05 | 30.97 | 26.95 | 29.99 | +9.77% | 13.25 | 14.28% |
| 2025-11-10 | 27.00 | 27.85 | 26.76 | 27.32 | +2.71% | 3.69 | 4.29% |
| 2025-11-07 | 27.30 | 27.56 | 26.38 | 26.60 | -3.83% | 3.93 | 4.65% |
| 2025-11-06 | 26.42 | 27.89 | 26.10 | 27.66 | +5.61% | 5.15 | 5.97% |
| 2025-11-05 | 25.87 | 26.57 | 25.37 | 26.19 | +0.23% | 3.27 | 3.96% |
| 2025-11-04 | 25.30 | 27.02 | 24.85 | 26.13 | +4.10% | 5.27 | 6.43% |
| 2025-11-03 | 26.30 | 26.68 | 24.09 | 25.10 | -7.07% | 6.80 | 8.67% |
| 2025-10-31 | 27.77 | 28.25 | 26.73 | 27.01 | -2.24% | 5.85 | 6.75% |
| 2025-10-30 | 28.30 | 28.92 | 27.50 | 27.63 | -1.95% | 5.50 | 6.17% |
| 2025-10-29 | 27.35 | 28.73 | 27.00 | 28.18 | +2.10% | 5.12 | 5.82% |
| 2025-10-28 | 26.00 | 27.88 | 25.95 | 27.60 | +5.02% | 6.84 | 7.99% |
| 2025-10-27 | 26.50 | 27.08 | 25.30 | 26.28 | -0.45% | 5.18 | 6.26% |
| 2025-10-24 | 25.50 | 26.65 | 25.35 | 26.40 | +4.60% | 4.43 | 5.35% |
| 2025-10-23 | 25.04 | 25.50 | 24.40 | 25.24 | +0.04% | 2.92 | 3.68% |