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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.60 | 37.25 | 36.51 | 36.94 | +0.65% | 0.83 | 3.94% |
| 2025-08-18 | 36.20 | 36.70 | 36.01 | 36.70 | +1.55% | 0.79 | 3.77% |
| 2025-08-15 | 35.53 | 36.18 | 35.40 | 36.14 | +1.98% | 0.76 | 3.69% |
| 2025-08-14 | 36.84 | 36.85 | 35.42 | 35.44 | -3.80% | 1.22 | 5.90% |
| 2025-08-13 | 37.24 | 37.48 | 36.61 | 36.84 | -1.07% | 1.02 | 4.83% |
| 2025-08-12 | 37.30 | 37.65 | 36.99 | 37.24 | -0.27% | 0.77 | 3.62% |
| 2025-08-11 | 36.80 | 37.47 | 36.70 | 37.34 | +0.97% | 0.84 | 3.91% |
| 2025-08-08 | 36.59 | 37.32 | 36.32 | 36.98 | +1.04% | 1.04 | 4.89% |
| 2025-08-07 | 37.11 | 37.32 | 36.19 | 36.60 | -1.56% | 1.28 | 6.07% |
| 2025-08-06 | 37.38 | 37.72 | 37.08 | 37.18 | -1.09% | 1.28 | 5.98% |
| 2025-08-05 | 37.20 | 37.97 | 36.90 | 37.59 | +1.18% | 1.18 | 5.47% |
| 2025-08-04 | 36.81 | 37.54 | 36.60 | 37.15 | +0.73% | 1.05 | 4.95% |
| 2025-08-01 | 36.80 | 37.91 | 36.60 | 36.88 | -0.38% | 1.30 | 6.10% |
| 2025-07-31 | 38.99 | 39.42 | 36.83 | 37.02 | -7.10% | 2.58 | 11.87% |
| 2025-07-30 | 40.19 | 41.96 | 39.21 | 39.85 | -2.21% | 2.81 | 12.09% |
| 2025-07-29 | 38.55 | 40.79 | 38.23 | 40.75 | +5.41% | 3.29 | 14.43% |
| 2025-07-28 | 38.51 | 39.06 | 37.82 | 38.66 | -0.62% | 1.81 | 8.17% |
| 2025-07-25 | 40.61 | 40.90 | 38.48 | 38.90 | -4.02% | 2.75 | 12.25% |
| 2025-07-24 | 37.01 | 41.49 | 37.01 | 40.53 | -3.52% | 4.58 | 19.97% |
| 2025-07-23 | 38.76 | 45.84 | 38.76 | 42.01 | +9.97% | 7.27 | 29.23% |