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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.56 | 36.74 | 36.20 | 36.39 | +0.03% | 0.52 | 2.47% |
| 2026-01-15 | 35.80 | 36.96 | 35.68 | 36.38 | +1.25% | 0.76 | 3.62% |
| 2026-01-14 | 36.17 | 36.87 | 35.45 | 35.93 | -0.88% | 1.02 | 4.92% |
| 2026-01-13 | 35.62 | 36.65 | 35.35 | 36.25 | +1.29% | 1.02 | 4.90% |
| 2026-01-12 | 35.40 | 35.87 | 35.36 | 35.79 | +1.24% | 0.75 | 3.67% |
| 2026-01-09 | 35.20 | 35.64 | 34.98 | 35.35 | +0.14% | 0.63 | 3.12% |
| 2026-01-08 | 35.17 | 35.62 | 34.70 | 35.30 | +0.23% | 0.78 | 3.85% |
| 2026-01-07 | 34.52 | 35.85 | 34.41 | 35.22 | +1.88% | 0.92 | 4.57% |
| 2026-01-06 | 34.21 | 34.66 | 34.21 | 34.57 | +1.05% | 0.45 | 2.27% |
| 2026-01-05 | 34.01 | 34.40 | 33.91 | 34.21 | +1.03% | 0.41 | 2.09% |
| 2025-12-31 | 34.22 | 34.29 | 33.85 | 33.86 | -0.85% | 0.34 | 1.75% |
| 2025-12-30 | 34.70 | 34.85 | 34.05 | 34.15 | -1.47% | 0.43 | 2.20% |
| 2025-12-29 | 34.73 | 34.85 | 34.28 | 34.66 | -0.57% | 0.47 | 2.38% |
| 2025-12-26 | 35.68 | 35.99 | 34.70 | 34.86 | -2.49% | 0.89 | 4.42% |
| 2025-12-25 | 34.33 | 35.99 | 34.01 | 35.75 | +4.69% | 1.39 | 6.87% |
| 2025-12-24 | 33.68 | 34.25 | 33.40 | 34.15 | +1.76% | 0.50 | 2.57% |
| 2025-12-23 | 33.80 | 33.93 | 33.55 | 33.56 | -1.09% | 0.28 | 1.46% |
| 2025-12-22 | 33.76 | 34.28 | 33.76 | 33.93 | +1.01% | 0.36 | 1.84% |
| 2025-12-19 | 32.93 | 33.64 | 32.93 | 33.59 | +1.76% | 0.31 | 1.61% |
| 2025-12-18 | 32.47 | 33.34 | 32.38 | 33.01 | +1.01% | 0.29 | 1.55% |