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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.77 | 25.15 | 24.73 | 25.11 | +1.50% | 0.54 | 2.79% |
| 2025-06-23 | 24.55 | 24.77 | 24.31 | 24.74 | +0.77% | 0.40 | 2.09% |
| 2025-06-20 | 24.60 | 24.80 | 24.49 | 24.55 | -0.20% | 0.38 | 1.99% |
| 2025-06-19 | 25.25 | 25.30 | 24.56 | 24.60 | -2.57% | 0.81 | 4.25% |
| 2025-06-18 | 26.33 | 26.41 | 25.12 | 25.25 | -5.75% | 1.49 | 7.55% |
| 2025-06-17 | 26.88 | 27.76 | 26.59 | 26.79 | -1.11% | 1.41 | 6.73% |
| 2025-06-16 | 26.81 | 27.35 | 26.47 | 27.09 | +0.26% | 1.05 | 5.03% |
| 2025-06-13 | 27.48 | 27.95 | 26.80 | 27.02 | -3.36% | 1.74 | 8.26% |
| 2025-06-12 | 26.42 | 28.30 | 26.41 | 27.96 | +5.35% | 2.61 | 12.27% |
| 2025-06-11 | 26.66 | 27.08 | 26.41 | 26.54 | -1.70% | 1.02 | 4.93% |
| 2025-06-10 | 26.63 | 27.27 | 26.34 | 27.00 | +1.39% | 1.60 | 7.71% |
| 2025-06-09 | 26.37 | 26.85 | 26.15 | 26.63 | +1.06% | 1.03 | 5.02% |
| 2025-06-06 | 26.38 | 26.38 | 25.89 | 26.35 | -0.45% | 0.82 | 4.07% |
| 2025-06-05 | 27.78 | 28.00 | 26.25 | 26.47 | -3.92% | 1.79 | 8.65% |
| 2025-06-04 | 27.00 | 27.85 | 26.82 | 27.55 | +1.18% | 2.00 | 9.49% |
| 2025-06-03 | 25.46 | 27.25 | 25.31 | 27.23 | +6.24% | 2.14 | 10.38% |
| 2025-05-30 | 26.09 | 26.20 | 25.58 | 25.63 | -2.03% | 0.84 | 4.20% |
| 2025-05-29 | 26.41 | 26.54 | 25.80 | 26.16 | -1.84% | 1.33 | 6.59% |
| 2025-05-28 | 25.48 | 27.20 | 25.11 | 26.65 | +3.86% | 2.32 | 11.38% |
| 2025-05-27 | 25.38 | 25.87 | 25.01 | 25.66 | +2.07% | 1.11 | 5.64% |