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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.20 | 35.46 | 34.15 | 35.29 | +2.20% | 0.60 | 2.99% |
| 2025-10-21 | 34.34 | 34.53 | 33.98 | 34.53 | +0.58% | 0.38 | 1.90% |
| 2025-10-20 | 34.20 | 34.51 | 33.90 | 34.33 | +1.18% | 0.44 | 2.24% |
| 2025-10-17 | 33.80 | 35.88 | 33.80 | 33.93 | +0.24% | 0.79 | 3.99% |
| 2025-10-16 | 35.25 | 35.53 | 33.75 | 33.85 | -4.65% | 0.57 | 2.91% |
| 2025-10-15 | 34.68 | 35.79 | 34.56 | 35.50 | +2.01% | 0.51 | 2.54% |
| 2025-10-14 | 35.48 | 36.00 | 34.60 | 34.80 | -2.11% | 0.55 | 2.71% |
| 2025-10-13 | 34.26 | 35.66 | 34.01 | 35.55 | -0.64% | 0.53 | 2.64% |
| 2025-10-10 | 35.07 | 36.06 | 34.98 | 35.78 | +1.22% | 0.79 | 3.83% |
| 2025-10-09 | 34.52 | 35.47 | 34.52 | 35.35 | +2.58% | 0.69 | 3.43% |
| 2025-09-30 | 33.65 | 34.79 | 33.65 | 34.46 | +1.86% | 0.52 | 2.60% |
| 2025-09-29 | 33.40 | 34.08 | 32.82 | 33.83 | +1.29% | 0.37 | 1.93% |
| 2025-09-26 | 33.61 | 34.14 | 33.40 | 33.40 | -1.07% | 0.30 | 1.54% |
| 2025-09-25 | 34.11 | 34.55 | 33.76 | 33.76 | -0.82% | 0.38 | 1.92% |
| 2025-09-24 | 32.72 | 34.27 | 32.72 | 34.04 | +2.53% | 0.54 | 2.81% |
| 2025-09-23 | 34.13 | 34.16 | 32.63 | 33.20 | -2.95% | 0.61 | 3.20% |
| 2025-09-22 | 33.74 | 34.79 | 33.19 | 34.21 | +0.56% | 0.61 | 3.10% |
| 2025-09-19 | 33.91 | 34.93 | 33.55 | 34.02 | -0.23% | 0.70 | 3.59% |
| 2025-09-18 | 35.88 | 35.97 | 34.01 | 34.10 | -4.91% | 1.22 | 6.10% |
| 2025-09-17 | 36.50 | 36.50 | 35.82 | 35.86 | -2.16% | 0.87 | 4.20% |