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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.60 | 25.60 | 24.86 | 25.14 | -0.97% | 1.14 | 5.69% |
| 2025-05-23 | 26.37 | 26.39 | 25.38 | 25.39 | -2.83% | 1.57 | 7.64% |
| 2025-05-22 | 27.25 | 28.66 | 26.04 | 26.13 | -2.53% | 2.87 | 13.23% |
| 2025-05-21 | 26.44 | 27.31 | 26.33 | 26.80 | +0.87% | 2.94 | 13.77% |
| 2025-05-20 | 24.26 | 27.45 | 24.26 | 26.57 | +10.77% | 3.44 | 16.53% |
| 2025-05-19 | 24.13 | 24.22 | 23.48 | 23.99 | -0.99% | 0.72 | 3.81% |
| 2025-05-16 | 24.72 | 24.83 | 24.12 | 24.23 | -2.96% | 0.91 | 4.72% |
| 2025-05-15 | 24.15 | 25.21 | 24.12 | 24.97 | +3.15% | 1.43 | 7.21% |
| 2025-05-14 | 24.51 | 24.51 | 24.05 | 24.21 | -2.20% | 0.54 | 2.80% |
| 2025-05-13 | 24.60 | 24.88 | 24.29 | 24.75 | +1.44% | 0.74 | 3.77% |
| 2025-05-12 | 24.52 | 24.93 | 24.28 | 24.40 | -0.82% | 0.65 | 3.33% |
| 2025-05-09 | 24.02 | 24.86 | 23.77 | 24.60 | +2.62% | 1.00 | 5.10% |
| 2025-05-08 | 23.77 | 24.06 | 23.75 | 23.98 | +0.56% | 0.29 | 1.52% |
| 2025-05-07 | 24.17 | 24.26 | 23.73 | 23.84 | -0.19% | 0.39 | 2.05% |
| 2025-05-06 | 23.59 | 23.89 | 23.18 | 23.89 | +1.43% | 0.51 | 2.72% |