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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.36 | 29.19 | 28.26 | 29.09 | +2.04% | 0.38 | 2.23% |
| 2025-05-23 | 28.76 | 29.61 | 28.45 | 28.51 | -1.24% | 0.56 | 3.28% |
| 2025-05-22 | 29.71 | 30.47 | 28.87 | 28.87 | -1.81% | 1.00 | 5.69% |
| 2025-05-21 | 29.53 | 29.69 | 29.13 | 29.40 | -0.72% | 0.41 | 2.33% |
| 2025-05-20 | 29.32 | 29.69 | 29.02 | 29.61 | +1.02% | 0.37 | 2.13% |
| 2025-05-19 | 29.19 | 29.40 | 28.86 | 29.31 | +0.26% | 0.30 | 1.71% |
| 2025-05-16 | 28.84 | 29.57 | 28.84 | 29.24 | +1.17% | 0.43 | 2.48% |
| 2025-05-15 | 29.36 | 29.36 | 28.87 | 28.90 | -1.32% | 0.29 | 1.70% |
| 2025-05-14 | 29.43 | 29.59 | 28.99 | 29.29 | -0.53% | 0.42 | 2.44% |
| 2025-05-13 | 29.86 | 30.03 | 29.41 | 29.44 | -0.65% | 0.43 | 2.41% |
| 2025-05-12 | 29.59 | 29.73 | 29.35 | 29.63 | +1.19% | 0.40 | 2.30% |
| 2025-05-09 | 29.91 | 30.03 | 29.24 | 29.29 | -1.75% | 0.42 | 2.39% |
| 2025-05-08 | 29.59 | 30.08 | 29.25 | 29.81 | +0.72% | 0.57 | 3.25% |
| 2025-05-07 | 29.62 | 29.89 | 29.28 | 29.59 | +0.92% | 0.55 | 3.14% |
| 2025-05-06 | 28.57 | 29.32 | 28.57 | 29.32 | +3.20% | 0.50 | 2.89% |