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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.27 | 26.65 | 25.45 | 26.20 | -0.11% | 4.47 | 5.43% |
| 2025-09-15 | 26.00 | 26.85 | 25.86 | 26.23 | +0.54% | 4.76 | 5.72% |
| 2025-09-12 | 24.96 | 27.20 | 24.60 | 26.09 | +5.54% | 8.38 | 10.14% |
| 2025-09-11 | 22.80 | 24.90 | 22.60 | 24.72 | +7.95% | 5.47 | 7.20% |
| 2025-09-10 | 22.68 | 23.30 | 22.56 | 22.90 | +1.10% | 2.76 | 3.81% |
| 2025-09-09 | 23.31 | 23.39 | 22.38 | 22.65 | -3.21% | 3.21 | 4.45% |
| 2025-09-08 | 23.52 | 23.85 | 23.00 | 23.40 | +0.09% | 2.88 | 3.90% |
| 2025-09-05 | 22.69 | 23.54 | 22.25 | 23.38 | +3.96% | 3.97 | 5.48% |
| 2025-09-04 | 24.08 | 24.50 | 21.95 | 22.49 | -6.10% | 5.95 | 8.16% |
| 2025-09-03 | 23.96 | 24.36 | 23.48 | 23.95 | +1.48% | 4.10 | 5.42% |
| 2025-09-02 | 25.68 | 25.98 | 23.36 | 23.60 | -7.41% | 6.44 | 8.44% |
| 2025-09-01 | 25.49 | 25.70 | 24.60 | 25.49 | +0.79% | 4.55 | 5.72% |
| 2025-08-29 | 25.07 | 25.49 | 24.84 | 25.29 | -0.75% | 4.39 | 5.53% |
| 2025-08-28 | 24.70 | 25.54 | 24.00 | 25.48 | +2.74% | 6.54 | 8.31% |
| 2025-08-27 | 26.31 | 27.27 | 24.67 | 24.80 | -3.91% | 9.50 | 11.58% |
| 2025-08-26 | 25.49 | 26.87 | 25.37 | 25.81 | +1.90% | 9.66 | 11.69% |
| 2025-08-25 | 25.13 | 25.66 | 23.90 | 25.33 | -0.63% | 7.82 | 9.97% |
| 2025-08-22 | 25.80 | 26.93 | 25.40 | 25.49 | +0.75% | 7.18 | 8.74% |
| 2025-08-21 | 25.61 | 25.97 | 24.76 | 25.30 | -4.17% | 8.23 | 10.29% |
| 2025-08-20 | 23.50 | 26.55 | 23.12 | 26.40 | +13.30% | 12.24 | 15.48% |