敷尔佳 sz.301371
31.02
-1.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.67 | 31.99 | 30.80 | 31.02 | -1.52% | 0.95 | 3.93% |
| 2026-05-21 | 32.30 | 32.95 | 31.50 | 31.50 | -2.99% | 0.94 | 3.72% |
| 2026-05-20 | 32.30 | 33.07 | 32.20 | 32.47 | +0.37% | 0.73 | 2.87% |
| 2026-05-19 | 32.46 | 33.08 | 32.00 | 32.35 | -0.68% | 0.95 | 3.74% |
| 2026-05-18 | 31.92 | 32.63 | 31.68 | 32.57 | +1.91% | 1.36 | 5.40% |
| 2026-05-15 | 32.84 | 33.20 | 31.84 | 31.96 | -3.30% | 1.48 | 5.89% |
| 2026-05-14 | 32.28 | 33.35 | 31.71 | 33.05 | +2.39% | 1.59 | 6.23% |
| 2026-05-13 | 30.52 | 32.83 | 30.52 | 32.28 | +5.80% | 2.05 | 8.27% |
| 2026-05-12 | 30.33 | 31.97 | 30.10 | 30.51 | +0.59% | 1.36 | 5.76% |
| 2026-05-11 | 31.55 | 31.71 | 29.76 | 30.33 | -4.65% | 2.75 | 11.67% |
| 2026-05-08 | 30.49 | 31.98 | 30.14 | 31.81 | +4.88% | 1.99 | 8.09% |
| 2026-05-07 | 29.85 | 30.55 | 29.85 | 30.33 | -0.07% | 1.54 | 6.54% |
| 2026-05-06 | 28.99 | 30.46 | 27.90 | 30.35 | +4.51% | 2.45 | 10.58% |
| 2026-04-30 | 29.13 | 29.64 | 28.83 | 29.04 | -0.62% | 1.48 | 6.50% |
| 2026-04-29 | 28.25 | 29.79 | 28.16 | 29.22 | +1.71% | 1.80 | 7.90% |
| 2026-04-28 | 28.34 | 29.28 | 28.02 | 28.73 | -0.93% | 2.10 | 9.41% |
| 2026-04-27 | 28.02 | 29.50 | 27.97 | 29.00 | +3.68% | 3.39 | 14.95% |
| 2026-04-24 | 27.10 | 28.80 | 26.69 | 27.97 | +5.83% | 3.67 | 16.89% |
| 2026-04-23 | 26.79 | 27.46 | 26.17 | 26.43 | +5.76% | 3.29 | 15.70% |
| 2026-04-22 | 25.20 | 25.68 | 24.70 | 24.99 | -1.11% | 0.95 | 4.89% |