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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.92 | 29.64 | 28.90 | 29.53 | +2.25% | 0.40 | 2.38% |
| 2025-06-23 | 28.40 | 28.88 | 28.33 | 28.88 | +0.73% | 0.26 | 1.57% |
| 2025-06-20 | 28.74 | 29.17 | 28.65 | 28.67 | -0.28% | 0.31 | 1.86% |
| 2025-06-19 | 30.10 | 30.17 | 28.61 | 28.75 | -4.55% | 0.66 | 3.95% |
| 2025-06-18 | 30.04 | 30.23 | 29.68 | 30.12 | -0.40% | 0.39 | 2.24% |
| 2025-06-17 | 30.53 | 30.53 | 29.75 | 30.24 | -0.82% | 0.51 | 2.93% |
| 2025-06-16 | 30.20 | 30.71 | 30.06 | 30.49 | +0.23% | 0.64 | 3.66% |
| 2025-06-13 | 31.24 | 31.61 | 30.34 | 30.42 | -3.80% | 0.73 | 4.12% |
| 2025-06-12 | 31.80 | 31.89 | 31.20 | 31.62 | -1.22% | 0.86 | 4.73% |
| 2025-06-11 | 31.90 | 32.39 | 31.32 | 32.01 | -1.20% | 1.19 | 6.53% |
| 2025-06-10 | 30.41 | 33.19 | 30.35 | 32.40 | +8.11% | 2.39 | 13.04% |
| 2025-06-09 | 29.70 | 30.03 | 29.55 | 29.97 | +1.11% | 0.36 | 2.12% |
| 2025-06-06 | 29.54 | 29.77 | 29.47 | 29.64 | +0.14% | 0.21 | 1.25% |
| 2025-06-05 | 29.88 | 30.04 | 29.50 | 29.60 | -0.87% | 0.33 | 1.95% |
| 2025-06-04 | 29.86 | 30.08 | 29.32 | 29.86 | +0.40% | 0.39 | 2.29% |
| 2025-06-03 | 29.85 | 29.85 | 29.29 | 29.74 | -0.23% | 0.49 | 2.81% |
| 2025-05-30 | 30.18 | 30.33 | 29.72 | 29.81 | -1.25% | 0.44 | 2.50% |
| 2025-05-29 | 29.84 | 30.26 | 29.83 | 30.19 | +0.26% | 0.61 | 3.43% |
| 2025-05-28 | 29.81 | 30.37 | 29.69 | 30.11 | +0.13% | 0.84 | 4.72% |
| 2025-05-27 | 29.52 | 30.71 | 28.62 | 30.07 | +3.36% | 1.35 | 7.60% |