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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.80 | 27.09 | 26.65 | 26.85 | +0.15% | 0.64 | 3.09% |
| 2025-08-18 | 26.48 | 26.82 | 26.43 | 26.81 | +1.28% | 0.71 | 3.42% |
| 2025-08-15 | 26.18 | 26.56 | 26.18 | 26.47 | +0.46% | 0.45 | 2.20% |
| 2025-08-14 | 26.96 | 26.96 | 26.18 | 26.35 | -2.19% | 0.76 | 3.71% |
| 2025-08-13 | 26.88 | 27.07 | 26.50 | 26.94 | +0.56% | 0.69 | 3.31% |
| 2025-08-12 | 26.88 | 27.35 | 26.76 | 26.79 | -0.30% | 0.67 | 3.20% |
| 2025-08-11 | 26.60 | 27.05 | 26.46 | 26.87 | +1.01% | 0.58 | 2.81% |
| 2025-08-08 | 26.70 | 26.85 | 26.33 | 26.60 | -0.45% | 0.62 | 3.00% |
| 2025-08-07 | 26.37 | 27.29 | 26.37 | 26.72 | +1.17% | 1.46 | 7.01% |
| 2025-08-06 | 26.65 | 26.65 | 26.36 | 26.41 | -0.41% | 0.55 | 2.70% |
| 2025-08-05 | 26.55 | 26.73 | 26.35 | 26.52 | +0.04% | 0.50 | 2.45% |
| 2025-08-04 | 26.33 | 26.58 | 26.05 | 26.51 | +0.23% | 0.48 | 2.34% |
| 2025-08-01 | 26.18 | 26.82 | 26.18 | 26.45 | +0.99% | 0.59 | 2.88% |
| 2025-07-31 | 26.53 | 26.87 | 26.12 | 26.19 | -1.69% | 0.56 | 2.73% |
| 2025-07-30 | 26.32 | 26.95 | 26.30 | 26.64 | +0.72% | 0.75 | 3.62% |
| 2025-07-29 | 26.50 | 26.50 | 26.09 | 26.45 | 0.00% | 0.51 | 2.50% |
| 2025-07-28 | 26.44 | 26.59 | 26.21 | 26.45 | +0.23% | 0.54 | 2.63% |
| 2025-07-25 | 26.50 | 26.63 | 26.24 | 26.39 | -0.38% | 0.66 | 3.23% |
| 2025-07-24 | 26.13 | 26.50 | 26.05 | 26.49 | +1.77% | 0.85 | 4.17% |
| 2025-07-23 | 26.00 | 26.25 | 25.85 | 26.03 | +0.27% | 0.71 | 3.51% |