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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.68 | 48.20 | 45.67 | 45.90 | -4.45% | 1.50 | 5.60% |
| 2026-02-12 | 47.00 | 50.72 | 47.00 | 48.04 | +1.89% | 2.10 | 7.51% |
| 2026-02-11 | 45.65 | 47.70 | 45.12 | 47.15 | +3.20% | 1.62 | 6.02% |
| 2026-02-10 | 44.19 | 46.44 | 43.10 | 45.69 | +3.51% | 2.07 | 8.02% |
| 2026-02-09 | 42.98 | 44.93 | 41.79 | 44.14 | +5.17% | 1.92 | 7.64% |
| 2026-02-06 | 41.29 | 43.38 | 40.50 | 41.97 | +1.97% | 1.51 | 6.23% |
| 2026-02-05 | 41.79 | 43.95 | 40.90 | 41.16 | -1.74% | 1.16 | 4.85% |
| 2026-02-04 | 40.51 | 42.26 | 40.21 | 41.89 | +3.43% | 1.20 | 5.04% |
| 2026-02-03 | 40.15 | 40.80 | 39.63 | 40.50 | +2.22% | 0.85 | 3.69% |
| 2026-02-02 | 39.68 | 40.96 | 39.24 | 39.62 | -1.15% | 0.97 | 4.22% |
| 2026-01-30 | 39.61 | 40.51 | 39.01 | 40.08 | +0.17% | 0.78 | 3.41% |
| 2026-01-29 | 41.09 | 41.45 | 39.78 | 40.01 | -3.47% | 1.11 | 4.76% |
| 2026-01-28 | 40.76 | 41.67 | 40.18 | 41.45 | +1.62% | 1.25 | 5.28% |
| 2026-01-27 | 40.83 | 41.00 | 39.00 | 40.79 | +0.69% | 1.32 | 5.73% |
| 2026-01-26 | 41.21 | 41.30 | 40.05 | 40.51 | -1.96% | 1.46 | 6.25% |
| 2026-01-23 | 39.84 | 41.80 | 39.31 | 41.32 | +3.33% | 1.71 | 7.29% |
| 2026-01-22 | 38.51 | 40.78 | 38.33 | 39.99 | +3.57% | 1.59 | 6.96% |
| 2026-01-21 | 38.24 | 38.91 | 37.90 | 38.61 | -0.54% | 1.17 | 5.31% |
| 2026-01-20 | 38.40 | 42.05 | 38.20 | 38.82 | +1.44% | 2.27 | 9.97% |
| 2026-01-19 | 36.50 | 39.46 | 36.29 | 38.27 | +5.17% | 1.71 | 7.83% |