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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.03 | 23.10 | 21.48 | 21.68 | -6.55% | 0.59 | 3.44% |
| 2026-03-20 | 23.72 | 23.80 | 23.20 | 23.20 | -2.15% | 0.27 | 1.50% |
| 2026-03-19 | 24.05 | 24.32 | 23.54 | 23.71 | -1.37% | 0.41 | 2.23% |
| 2026-03-18 | 23.99 | 24.12 | 23.86 | 24.04 | +0.25% | 0.26 | 1.39% |
| 2026-03-17 | 24.13 | 24.25 | 23.93 | 23.98 | -0.58% | 0.30 | 1.62% |
| 2026-03-16 | 23.94 | 24.19 | 23.83 | 24.12 | +0.79% | 0.31 | 1.65% |
| 2026-03-13 | 23.70 | 24.12 | 23.54 | 23.93 | +0.93% | 0.38 | 2.04% |
| 2026-03-12 | 23.84 | 23.88 | 23.64 | 23.71 | -0.55% | 0.19 | 1.05% |
| 2026-03-11 | 23.96 | 23.98 | 23.80 | 23.84 | -0.13% | 0.28 | 1.51% |
| 2026-03-10 | 23.79 | 23.95 | 23.75 | 23.87 | +0.89% | 0.26 | 1.39% |
| 2026-03-09 | 23.66 | 23.76 | 23.43 | 23.66 | -0.92% | 0.34 | 1.87% |
| 2026-03-06 | 23.34 | 23.98 | 23.32 | 23.88 | +1.79% | 0.34 | 1.83% |
| 2026-03-05 | 23.61 | 23.94 | 23.34 | 23.46 | +0.26% | 0.26 | 1.44% |
| 2026-03-04 | 23.48 | 23.58 | 23.17 | 23.40 | -0.64% | 0.31 | 1.71% |
| 2026-03-03 | 23.94 | 24.06 | 23.43 | 23.55 | -1.26% | 0.48 | 2.61% |
| 2026-03-02 | 24.41 | 24.48 | 23.73 | 23.85 | -3.52% | 0.64 | 3.43% |
| 2026-02-27 | 24.61 | 24.76 | 24.49 | 24.72 | +0.04% | 0.37 | 1.91% |
| 2026-02-26 | 25.15 | 25.20 | 24.53 | 24.71 | -1.51% | 0.71 | 3.69% |
| 2026-02-25 | 25.05 | 25.27 | 24.93 | 25.09 | +0.72% | 0.51 | 2.63% |
| 2026-02-24 | 25.10 | 25.24 | 24.60 | 24.91 | +0.12% | 0.50 | 2.57% |