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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.17 | 38.66 | 36.70 | 38.20 | +1.14% | 3.07 | 14.21% |
| 2025-07-21 | 36.20 | 38.49 | 35.60 | 37.77 | +6.24% | 2.93 | 13.57% |
| 2025-07-18 | 35.78 | 36.16 | 35.02 | 35.55 | -0.64% | 1.45 | 7.09% |
| 2025-07-17 | 35.02 | 37.06 | 34.50 | 35.78 | +2.58% | 2.10 | 10.20% |
| 2025-07-16 | 35.89 | 35.98 | 34.46 | 34.88 | -4.73% | 2.21 | 11.03% |
| 2025-07-15 | 36.62 | 39.58 | 36.00 | 36.61 | -2.53% | 3.03 | 14.01% |
| 2025-07-14 | 36.50 | 38.40 | 35.50 | 37.56 | +2.99% | 3.06 | 14.29% |
| 2025-07-11 | 35.12 | 38.89 | 35.00 | 36.47 | +2.99% | 3.70 | 17.48% |
| 2025-07-10 | 35.03 | 36.45 | 34.36 | 35.41 | +1.11% | 2.91 | 14.26% |
| 2025-07-09 | 35.61 | 36.87 | 34.60 | 35.02 | -3.18% | 2.51 | 12.40% |
| 2025-07-08 | 34.75 | 36.50 | 33.57 | 36.17 | +3.85% | 3.52 | 17.41% |
| 2025-07-07 | 34.84 | 36.45 | 34.50 | 34.83 | -3.28% | 2.97 | 14.78% |
| 2025-07-04 | 33.53 | 37.41 | 33.53 | 36.01 | +5.73% | 4.44 | 21.51% |
| 2025-07-03 | 34.80 | 35.90 | 32.70 | 34.06 | -4.99% | 4.05 | 20.86% |
| 2025-07-02 | 30.40 | 36.77 | 30.28 | 35.85 | +17.00% | 4.79 | 23.97% |
| 2025-07-01 | 30.00 | 30.81 | 29.67 | 30.64 | +2.61% | 0.95 | 5.44% |
| 2025-06-30 | 29.52 | 29.86 | 29.14 | 29.86 | +1.50% | 0.36 | 2.11% |
| 2025-06-27 | 29.29 | 29.65 | 29.29 | 29.42 | +0.44% | 0.31 | 1.84% |
| 2025-06-26 | 29.74 | 29.74 | 29.18 | 29.29 | -1.18% | 0.32 | 1.87% |
| 2025-06-25 | 29.53 | 29.76 | 29.17 | 29.64 | +0.37% | 0.41 | 2.42% |