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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.10 | 25.27 | 24.78 | 24.88 | -1.15% | 0.53 | 2.71% |
| 2026-02-12 | 25.58 | 25.58 | 25.01 | 25.17 | -1.41% | 0.67 | 3.42% |
| 2026-02-11 | 25.68 | 25.92 | 25.44 | 25.53 | -1.01% | 0.59 | 2.98% |
| 2026-02-10 | 25.85 | 25.94 | 25.62 | 25.79 | -0.54% | 0.70 | 3.47% |
| 2026-02-09 | 25.75 | 26.16 | 25.62 | 25.93 | +0.97% | 1.18 | 5.84% |
| 2026-02-06 | 25.73 | 26.12 | 25.42 | 25.68 | -1.68% | 1.51 | 7.55% |
| 2026-02-05 | 24.78 | 26.78 | 24.67 | 26.12 | +5.32% | 2.51 | 12.42% |
| 2026-02-04 | 24.82 | 24.87 | 24.54 | 24.80 | 0.00% | 0.53 | 2.74% |
| 2026-02-03 | 24.57 | 24.97 | 24.48 | 24.80 | +1.76% | 0.70 | 3.63% |
| 2026-02-02 | 24.32 | 24.77 | 24.24 | 24.37 | -0.37% | 0.47 | 2.47% |
| 2026-01-30 | 24.40 | 24.59 | 24.19 | 24.46 | +0.08% | 0.36 | 1.88% |
| 2026-01-29 | 24.25 | 24.58 | 24.10 | 24.44 | +0.74% | 0.46 | 2.44% |
| 2026-01-28 | 24.45 | 24.53 | 24.13 | 24.26 | -0.98% | 0.38 | 2.04% |
| 2026-01-27 | 24.80 | 24.87 | 24.12 | 24.50 | -1.25% | 0.51 | 2.68% |
| 2026-01-26 | 25.12 | 25.12 | 24.62 | 24.81 | -1.12% | 0.56 | 2.93% |
| 2026-01-23 | 24.98 | 25.14 | 24.88 | 25.09 | +0.48% | 0.54 | 2.80% |
| 2026-01-22 | 25.15 | 25.15 | 24.84 | 24.97 | -0.91% | 0.62 | 3.19% |
| 2026-01-21 | 24.83 | 25.49 | 24.57 | 25.20 | +1.74% | 0.98 | 5.06% |
| 2026-01-20 | 24.64 | 24.95 | 24.64 | 24.77 | +0.28% | 0.50 | 2.60% |
| 2026-01-19 | 24.70 | 24.83 | 24.50 | 24.70 | +0.45% | 0.43 | 2.27% |