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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.06 | 26.28 | 25.79 | 25.96 | -0.04% | 0.47 | 2.33% |
| 2025-07-21 | 25.69 | 26.09 | 25.63 | 25.97 | +1.29% | 0.61 | 3.05% |
| 2025-07-18 | 25.61 | 25.70 | 25.45 | 25.64 | +0.23% | 0.30 | 1.50% |
| 2025-07-17 | 25.51 | 25.62 | 25.40 | 25.58 | +0.08% | 0.34 | 1.72% |
| 2025-07-16 | 25.33 | 25.59 | 25.22 | 25.56 | +1.11% | 0.34 | 1.73% |
| 2025-07-15 | 25.70 | 25.71 | 25.00 | 25.28 | -1.56% | 0.44 | 2.24% |
| 2025-07-14 | 25.77 | 25.88 | 25.58 | 25.68 | -0.31% | 0.34 | 1.71% |
| 2025-07-11 | 25.58 | 25.82 | 25.46 | 25.76 | +0.74% | 0.50 | 2.51% |
| 2025-07-10 | 25.50 | 25.60 | 25.36 | 25.57 | +0.20% | 0.37 | 1.88% |
| 2025-07-09 | 25.50 | 25.77 | 25.43 | 25.52 | -0.20% | 0.47 | 2.36% |
| 2025-07-08 | 25.10 | 26.16 | 25.10 | 25.57 | +1.63% | 0.68 | 3.41% |
| 2025-07-07 | 25.27 | 25.30 | 25.04 | 25.16 | +0.40% | 0.30 | 1.55% |
| 2025-07-04 | 25.50 | 25.50 | 24.95 | 25.06 | -1.61% | 0.51 | 2.63% |
| 2025-07-03 | 25.49 | 25.68 | 25.33 | 25.47 | +0.24% | 0.41 | 2.06% |
| 2025-07-02 | 25.52 | 25.60 | 25.26 | 25.41 | -0.82% | 0.40 | 2.02% |
| 2025-07-01 | 25.43 | 25.64 | 25.23 | 25.62 | +0.99% | 0.52 | 2.63% |
| 2025-06-30 | 25.10 | 25.40 | 25.04 | 25.37 | +0.87% | 0.51 | 2.59% |
| 2025-06-27 | 25.09 | 25.27 | 25.04 | 25.15 | +0.16% | 0.41 | 2.09% |
| 2025-06-26 | 25.30 | 25.30 | 24.96 | 25.11 | -0.99% | 0.45 | 2.34% |
| 2025-06-25 | 25.09 | 25.41 | 25.00 | 25.36 | +1.00% | 0.61 | 3.12% |