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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.50 | 49.50 | 47.80 | 48.35 | -2.17% | 0.96 | 3.45% |
| 2026-04-20 | 47.55 | 50.54 | 46.90 | 49.42 | +2.70% | 1.62 | 5.70% |
| 2026-04-17 | 46.41 | 48.76 | 46.31 | 48.12 | +2.82% | 1.53 | 5.60% |
| 2026-04-16 | 45.46 | 46.88 | 44.60 | 46.80 | +2.92% | 1.87 | 7.09% |
| 2026-04-15 | 45.60 | 46.40 | 44.88 | 45.47 | 0.00% | 1.39 | 5.33% |
| 2026-04-14 | 46.99 | 46.99 | 44.90 | 45.47 | -1.49% | 1.75 | 6.69% |
| 2026-04-13 | 47.16 | 47.16 | 44.22 | 46.16 | -3.39% | 2.64 | 10.13% |
| 2026-04-10 | 43.76 | 49.90 | 43.76 | 47.78 | +9.19% | 2.73 | 10.14% |
| 2026-04-09 | 44.44 | 44.64 | 43.01 | 43.76 | -1.91% | 0.64 | 2.56% |
| 2026-04-08 | 41.59 | 44.75 | 41.55 | 44.61 | +9.34% | 0.76 | 3.02% |
| 2026-04-07 | 40.68 | 41.27 | 40.50 | 40.80 | +1.07% | 0.40 | 1.71% |
| 2026-04-03 | 42.03 | 42.03 | 40.15 | 40.37 | -3.28% | 0.48 | 2.05% |
| 2026-04-02 | 42.07 | 42.62 | 41.38 | 41.74 | -1.11% | 0.58 | 2.41% |
| 2026-04-01 | 41.66 | 42.39 | 41.44 | 42.21 | +2.95% | 0.68 | 2.82% |
| 2026-03-31 | 43.45 | 43.45 | 40.76 | 41.00 | -4.89% | 0.68 | 2.86% |
| 2026-03-30 | 42.54 | 43.31 | 42.22 | 43.11 | -0.76% | 0.52 | 2.13% |
| 2026-03-27 | 42.78 | 43.72 | 42.44 | 43.44 | +0.16% | 0.31 | 1.25% |
| 2026-03-26 | 43.78 | 44.11 | 42.81 | 43.37 | -0.94% | 0.56 | 2.23% |
| 2026-03-25 | 43.32 | 44.24 | 42.79 | 43.78 | +2.43% | 0.68 | 2.73% |
| 2026-03-24 | 41.50 | 42.88 | 40.71 | 42.74 | +5.74% | 1.03 | 4.29% |