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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.84 | 32.89 | 31.91 | 32.68 | -0.55% | 0.44 | 2.38% |
| 2025-12-16 | 33.50 | 33.92 | 32.78 | 32.86 | -3.52% | 0.47 | 2.47% |
| 2025-12-15 | 33.26 | 34.43 | 32.91 | 34.06 | +2.16% | 0.62 | 3.17% |
| 2025-12-12 | 32.86 | 33.38 | 32.61 | 33.34 | +1.77% | 0.34 | 1.78% |
| 2025-12-11 | 33.43 | 33.63 | 32.68 | 32.76 | -1.71% | 0.32 | 1.69% |
| 2025-12-10 | 33.34 | 33.53 | 33.11 | 33.33 | -0.03% | 0.32 | 1.68% |
| 2025-12-09 | 34.00 | 34.15 | 33.30 | 33.34 | -1.88% | 0.37 | 1.92% |
| 2025-12-08 | 34.10 | 34.35 | 33.73 | 33.98 | -0.23% | 0.38 | 1.94% |
| 2025-12-05 | 33.20 | 34.14 | 33.17 | 34.06 | +1.95% | 0.42 | 2.16% |
| 2025-12-04 | 33.58 | 33.73 | 33.10 | 33.41 | -0.54% | 0.32 | 1.67% |
| 2025-12-03 | 33.40 | 33.78 | 33.25 | 33.59 | +0.87% | 0.49 | 2.52% |
| 2025-12-02 | 33.51 | 33.51 | 32.92 | 33.30 | -0.51% | 0.33 | 1.75% |
| 2025-12-01 | 33.00 | 33.63 | 33.00 | 33.47 | +1.46% | 0.43 | 2.24% |
| 2025-11-28 | 32.67 | 33.00 | 32.36 | 32.99 | +1.26% | 0.40 | 2.10% |
| 2025-11-27 | 32.30 | 32.82 | 32.24 | 32.58 | +1.02% | 0.35 | 1.88% |
| 2025-11-26 | 32.80 | 33.06 | 32.23 | 32.25 | -1.83% | 0.47 | 2.49% |
| 2025-11-25 | 33.00 | 33.47 | 32.82 | 32.85 | +0.52% | 0.56 | 2.92% |
| 2025-11-24 | 32.22 | 33.09 | 32.02 | 32.68 | +2.12% | 0.64 | 3.43% |
| 2025-11-21 | 33.97 | 34.00 | 31.91 | 32.00 | -6.32% | 0.82 | 4.38% |
| 2025-11-20 | 34.40 | 34.85 | 34.04 | 34.16 | -0.41% | 0.50 | 2.54% |