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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.40 | 35.85 | 33.82 | 34.30 | -3.87% | 0.86 | 4.34% |
| 2025-11-18 | 37.30 | 37.30 | 35.33 | 35.68 | -4.83% | 1.22 | 5.92% |
| 2025-11-17 | 37.88 | 38.15 | 37.31 | 37.49 | -0.32% | 1.16 | 5.34% |
| 2025-11-14 | 37.49 | 38.05 | 37.05 | 37.61 | +0.27% | 0.82 | 3.78% |
| 2025-11-13 | 38.01 | 39.07 | 37.42 | 37.51 | -0.16% | 1.27 | 5.84% |
| 2025-11-12 | 38.42 | 38.68 | 37.30 | 37.57 | -2.89% | 1.12 | 5.17% |
| 2025-11-11 | 38.84 | 39.50 | 37.81 | 38.69 | +0.62% | 1.87 | 8.46% |
| 2025-11-10 | 39.96 | 40.36 | 38.06 | 38.45 | -1.84% | 1.91 | 8.54% |
| 2025-11-07 | 39.76 | 42.70 | 38.91 | 39.17 | -2.66% | 2.70 | 11.65% |
| 2025-11-06 | 37.90 | 41.82 | 37.60 | 40.24 | +4.85% | 3.11 | 13.75% |
| 2025-11-05 | 36.49 | 38.50 | 36.27 | 38.38 | +4.15% | 2.18 | 10.08% |
| 2025-11-04 | 36.50 | 37.99 | 36.37 | 36.85 | +0.33% | 1.56 | 7.29% |
| 2025-11-03 | 36.51 | 36.87 | 36.03 | 36.73 | +0.96% | 0.84 | 4.03% |
| 2025-10-31 | 36.33 | 36.90 | 36.01 | 36.38 | -1.11% | 1.29 | 6.17% |
| 2025-10-30 | 34.80 | 37.00 | 34.51 | 36.79 | +5.60% | 2.23 | 10.64% |
| 2025-10-29 | 35.28 | 35.44 | 34.51 | 34.84 | -2.08% | 0.63 | 3.17% |
| 2025-10-28 | 35.70 | 35.99 | 35.09 | 35.58 | -1.71% | 0.86 | 4.21% |
| 2025-10-27 | 34.95 | 36.65 | 34.84 | 36.20 | +4.17% | 1.42 | 6.89% |
| 2025-10-24 | 35.40 | 35.70 | 34.61 | 34.75 | -2.25% | 0.58 | 2.87% |
| 2025-10-23 | 35.09 | 35.72 | 34.70 | 35.55 | +0.74% | 0.63 | 3.13% |