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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.10 | 43.60 | 40.07 | 40.42 | -7.89% | 1.16 | 4.81% |
| 2026-03-20 | 45.39 | 46.81 | 43.50 | 43.88 | -3.11% | 0.67 | 2.57% |
| 2026-03-19 | 46.67 | 47.02 | 44.52 | 45.29 | -4.45% | 0.98 | 3.75% |
| 2026-03-18 | 46.63 | 47.72 | 45.50 | 47.40 | +1.91% | 1.21 | 4.51% |
| 2026-03-17 | 46.41 | 48.88 | 46.02 | 46.51 | +0.67% | 1.74 | 6.36% |
| 2026-03-16 | 46.55 | 46.60 | 44.59 | 46.20 | -0.88% | 1.13 | 4.31% |
| 2026-03-13 | 47.04 | 48.94 | 46.40 | 46.61 | -1.69% | 0.95 | 3.46% |
| 2026-03-12 | 50.00 | 50.51 | 47.01 | 47.41 | -5.43% | 1.39 | 5.00% |
| 2026-03-11 | 50.59 | 52.81 | 50.00 | 50.13 | -0.77% | 2.07 | 6.99% |
| 2026-03-10 | 49.86 | 51.17 | 49.72 | 50.52 | +1.36% | 1.11 | 3.84% |
| 2026-03-09 | 50.50 | 51.00 | 48.58 | 49.84 | -2.64% | 1.29 | 4.56% |
| 2026-03-06 | 51.42 | 53.15 | 50.10 | 51.19 | -0.45% | 1.91 | 6.42% |
| 2026-03-05 | 54.67 | 54.74 | 51.00 | 51.42 | +0.96% | 1.56 | 5.18% |
| 2026-03-04 | 50.42 | 52.06 | 50.03 | 50.93 | -0.14% | 1.51 | 5.13% |
| 2026-03-03 | 53.88 | 54.86 | 50.59 | 51.00 | -5.20% | 2.26 | 7.52% |
| 2026-03-02 | 54.99 | 55.27 | 53.41 | 53.80 | -3.58% | 1.93 | 6.22% |
| 2026-02-27 | 54.92 | 57.50 | 53.92 | 55.80 | +1.82% | 3.19 | 9.95% |
| 2026-02-26 | 49.33 | 56.80 | 47.92 | 54.80 | +9.58% | 3.77 | 12.54% |
| 2026-02-25 | 49.72 | 52.18 | 48.60 | 50.01 | +0.93% | 2.15 | 7.41% |
| 2026-02-24 | 46.51 | 52.99 | 45.83 | 49.55 | +7.95% | 3.32 | 11.39% |