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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.73 | 36.96 | 36.04 | 36.65 | -0.49% | 0.88 | 4.21% |
| 2025-09-15 | 36.36 | 36.88 | 36.00 | 36.83 | +0.11% | 1.02 | 4.87% |
| 2025-09-12 | 35.00 | 36.81 | 34.84 | 36.79 | +4.64% | 1.54 | 7.41% |
| 2025-09-11 | 34.75 | 35.22 | 34.42 | 35.16 | +0.77% | 0.39 | 1.94% |
| 2025-09-10 | 35.45 | 35.64 | 34.82 | 34.89 | -1.66% | 0.38 | 1.87% |
| 2025-09-09 | 35.47 | 35.88 | 35.18 | 35.48 | -0.39% | 0.59 | 2.91% |
| 2025-09-08 | 35.22 | 35.70 | 35.07 | 35.62 | +0.99% | 0.45 | 2.20% |
| 2025-09-05 | 34.17 | 35.64 | 34.17 | 35.27 | +2.65% | 0.64 | 3.20% |
| 2025-09-04 | 34.01 | 34.72 | 34.01 | 34.36 | +0.35% | 0.48 | 2.45% |
| 2025-09-03 | 35.21 | 35.35 | 34.04 | 34.24 | -3.11% | 0.63 | 3.17% |
| 2025-09-02 | 34.90 | 35.82 | 34.63 | 35.34 | +0.97% | 0.96 | 4.75% |
| 2025-09-01 | 34.08 | 35.08 | 33.90 | 35.00 | +2.07% | 0.66 | 3.32% |
| 2025-08-29 | 34.51 | 34.78 | 34.11 | 34.29 | -1.55% | 0.65 | 3.31% |
| 2025-08-28 | 35.60 | 35.60 | 33.81 | 34.83 | -1.94% | 1.18 | 5.93% |
| 2025-08-27 | 36.96 | 36.96 | 35.48 | 35.52 | -5.81% | 1.71 | 8.29% |
| 2025-08-26 | 38.03 | 38.21 | 37.25 | 37.71 | -0.89% | 1.03 | 4.75% |
| 2025-08-25 | 37.16 | 38.30 | 36.90 | 38.05 | +2.67% | 1.57 | 7.21% |
| 2025-08-22 | 37.14 | 37.61 | 36.83 | 37.06 | -0.27% | 0.67 | 3.13% |
| 2025-08-21 | 37.20 | 37.50 | 36.97 | 37.16 | -0.38% | 0.83 | 3.87% |
| 2025-08-20 | 36.57 | 37.50 | 36.57 | 37.30 | +0.97% | 0.97 | 4.54% |