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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.22 | 26.13 | 24.21 | 25.27 | +4.38% | 2.02 | 10.20% |
| 2026-04-20 | 24.19 | 24.25 | 24.03 | 24.21 | -0.08% | 0.28 | 1.50% |
| 2026-04-17 | 24.15 | 24.58 | 24.11 | 24.23 | +0.12% | 0.45 | 2.39% |
| 2026-04-16 | 24.12 | 24.22 | 23.77 | 24.20 | +1.04% | 0.38 | 2.01% |
| 2026-04-15 | 24.05 | 24.39 | 23.86 | 23.95 | -0.29% | 0.35 | 1.89% |
| 2026-04-14 | 23.83 | 24.13 | 23.72 | 24.02 | +0.33% | 0.56 | 3.03% |
| 2026-04-13 | 22.77 | 24.18 | 22.63 | 23.94 | +4.77% | 1.02 | 5.54% |
| 2026-04-10 | 22.72 | 22.97 | 22.56 | 22.85 | +1.33% | 0.22 | 1.22% |
| 2026-04-09 | 22.96 | 23.10 | 22.53 | 22.55 | -2.13% | 0.23 | 1.31% |
| 2026-04-08 | 22.80 | 23.06 | 22.52 | 23.04 | +2.58% | 0.27 | 1.52% |
| 2026-04-07 | 22.30 | 22.60 | 22.16 | 22.46 | +0.81% | 0.16 | 0.93% |
| 2026-04-03 | 23.09 | 23.11 | 22.20 | 22.28 | -2.19% | 0.22 | 1.23% |
| 2026-04-02 | 22.97 | 23.04 | 22.62 | 22.78 | -0.83% | 0.21 | 1.16% |
| 2026-04-01 | 22.75 | 23.06 | 22.56 | 22.97 | +2.45% | 0.26 | 1.48% |
| 2026-03-31 | 22.66 | 22.78 | 22.41 | 22.42 | -0.84% | 0.17 | 0.96% |
| 2026-03-30 | 22.30 | 22.66 | 22.16 | 22.61 | +0.36% | 0.21 | 1.21% |
| 2026-03-27 | 22.01 | 22.62 | 22.00 | 22.53 | +1.53% | 0.26 | 1.46% |
| 2026-03-26 | 22.38 | 22.63 | 22.05 | 22.19 | -1.07% | 0.22 | 1.27% |
| 2026-03-25 | 22.50 | 22.60 | 22.29 | 22.43 | -0.09% | 0.27 | 1.52% |
| 2026-03-24 | 22.02 | 22.50 | 21.69 | 22.45 | +3.55% | 0.27 | 1.58% |