盛德鑫泰 sz.300881
54.98
+8.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.77 | 55.20 | 50.50 | 54.98 | +8.34% | 1.81 | 5.89% |
| 2026-05-21 | 53.60 | 54.50 | 49.80 | 50.75 | -4.69% | 1.31 | 4.39% |
| 2026-05-20 | 52.91 | 53.58 | 51.65 | 53.25 | +0.68% | 1.25 | 4.15% |
| 2026-05-19 | 52.96 | 53.49 | 51.16 | 52.89 | +0.02% | 0.81 | 2.70% |
| 2026-05-18 | 51.58 | 53.76 | 51.00 | 52.88 | +1.09% | 1.08 | 3.57% |
| 2026-05-15 | 52.32 | 53.00 | 51.10 | 52.31 | -0.57% | 1.28 | 4.27% |
| 2026-05-14 | 53.30 | 53.36 | 50.70 | 52.61 | -0.28% | 1.76 | 5.90% |
| 2026-05-13 | 50.80 | 52.85 | 50.30 | 52.76 | +4.06% | 1.89 | 6.30% |
| 2026-05-12 | 52.49 | 52.49 | 50.45 | 50.70 | -3.52% | 0.83 | 2.84% |
| 2026-05-11 | 51.40 | 53.58 | 50.24 | 52.55 | +2.24% | 1.52 | 5.10% |
| 2026-05-08 | 52.00 | 52.78 | 51.15 | 51.40 | -0.79% | 0.97 | 3.25% |
| 2026-05-07 | 51.39 | 52.30 | 49.90 | 51.81 | +1.59% | 1.85 | 6.29% |
| 2026-05-06 | 50.22 | 52.24 | 49.75 | 51.00 | +2.00% | 1.82 | 6.17% |
| 2026-04-30 | 48.71 | 50.80 | 48.71 | 50.00 | +2.25% | 1.60 | 5.56% |
| 2026-04-29 | 44.82 | 49.49 | 44.71 | 48.90 | +7.83% | 2.05 | 7.42% |
| 2026-04-28 | 45.50 | 46.00 | 44.52 | 45.35 | -0.87% | 0.78 | 3.00% |
| 2026-04-27 | 47.35 | 48.12 | 45.62 | 45.75 | -2.39% | 0.88 | 3.31% |
| 2026-04-24 | 47.77 | 47.96 | 45.67 | 46.87 | -1.64% | 0.98 | 3.65% |
| 2026-04-23 | 48.00 | 49.28 | 47.10 | 47.65 | -1.89% | 0.82 | 2.99% |
| 2026-04-22 | 48.15 | 48.57 | 47.15 | 48.57 | +0.46% | 1.01 | 3.70% |