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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.83 | 26.09 | 25.02 | 25.23 | -2.59% | 3.53 | 4.39% |
| 2025-10-21 | 24.83 | 25.99 | 24.41 | 25.90 | +4.27% | 6.12 | 7.59% |
| 2025-10-20 | 29.00 | 29.02 | 24.83 | 24.84 | -12.60% | 10.45 | 12.68% |
| 2025-10-17 | 28.58 | 29.94 | 27.93 | 28.42 | -1.46% | 7.66 | 8.41% |
| 2025-10-16 | 28.00 | 29.62 | 27.61 | 28.84 | +3.00% | 7.74 | 8.46% |
| 2025-10-15 | 28.10 | 28.24 | 26.60 | 28.00 | +0.97% | 5.00 | 5.75% |
| 2025-10-14 | 29.48 | 30.99 | 27.55 | 27.73 | -3.28% | 10.66 | 11.47% |
| 2025-10-13 | 26.71 | 29.09 | 26.68 | 28.67 | +0.70% | 6.20 | 7.02% |
| 2025-10-10 | 28.20 | 28.99 | 27.87 | 28.47 | -0.97% | 6.57 | 7.30% |
| 2025-10-09 | 26.10 | 30.00 | 26.10 | 28.75 | +9.90% | 9.93 | 11.02% |
| 2025-09-30 | 26.00 | 26.34 | 25.50 | 26.16 | +1.08% | 3.28 | 3.99% |
| 2025-09-29 | 25.81 | 26.69 | 25.57 | 25.88 | 0.00% | 3.96 | 4.80% |
| 2025-09-26 | 27.00 | 27.16 | 25.51 | 25.88 | -4.71% | 5.50 | 6.67% |
| 2025-09-25 | 27.19 | 27.65 | 26.60 | 27.16 | -0.04% | 5.09 | 5.92% |
| 2025-09-24 | 26.60 | 27.60 | 26.00 | 27.17 | +1.19% | 4.80 | 5.63% |
| 2025-09-23 | 27.71 | 27.87 | 25.94 | 26.85 | -3.07% | 6.33 | 7.48% |
| 2025-09-22 | 25.71 | 27.76 | 25.22 | 27.70 | +6.50% | 8.69 | 10.17% |
| 2025-09-19 | 26.76 | 27.30 | 25.67 | 26.01 | -0.99% | 4.63 | 5.56% |
| 2025-09-18 | 26.90 | 27.69 | 25.82 | 26.27 | -2.99% | 6.47 | 7.68% |
| 2025-09-17 | 26.05 | 27.78 | 26.00 | 27.08 | +3.36% | 6.12 | 7.14% |