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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.95 | 24.95 | 24.41 | 24.59 | -0.57% | 0.53 | 2.79% |
| 2026-01-15 | 24.55 | 24.99 | 24.41 | 24.73 | +0.73% | 0.66 | 3.46% |
| 2026-01-14 | 24.61 | 25.16 | 24.34 | 24.55 | -0.28% | 0.90 | 4.67% |
| 2026-01-13 | 24.75 | 24.97 | 24.50 | 24.62 | -0.69% | 0.70 | 3.66% |
| 2026-01-12 | 24.50 | 24.84 | 24.30 | 24.79 | +1.72% | 0.84 | 4.38% |
| 2026-01-09 | 24.21 | 24.44 | 24.12 | 24.37 | +0.70% | 0.53 | 2.82% |
| 2026-01-08 | 23.89 | 24.26 | 23.81 | 24.20 | +1.04% | 0.54 | 2.90% |
| 2026-01-07 | 24.03 | 24.10 | 23.87 | 23.95 | -0.33% | 0.40 | 2.13% |
| 2026-01-06 | 24.00 | 24.09 | 23.88 | 24.03 | +0.33% | 0.42 | 2.23% |
| 2026-01-05 | 23.68 | 23.96 | 23.61 | 23.95 | +1.10% | 0.46 | 2.51% |
| 2025-12-31 | 23.72 | 23.85 | 23.48 | 23.69 | -0.13% | 0.40 | 2.19% |
| 2025-12-30 | 23.90 | 23.93 | 23.65 | 23.72 | -0.42% | 0.39 | 2.13% |
| 2025-12-29 | 23.76 | 23.84 | 23.63 | 23.82 | +0.13% | 0.35 | 1.90% |
| 2025-12-26 | 23.95 | 24.01 | 23.71 | 23.79 | -0.79% | 0.49 | 2.64% |
| 2025-12-25 | 24.06 | 24.06 | 23.76 | 23.98 | -0.17% | 0.39 | 2.12% |
| 2025-12-24 | 23.82 | 24.02 | 23.63 | 24.02 | +0.88% | 0.42 | 2.28% |
| 2025-12-23 | 24.22 | 24.28 | 23.72 | 23.81 | -1.65% | 0.55 | 2.97% |
| 2025-12-22 | 24.31 | 24.50 | 24.17 | 24.21 | -0.74% | 0.49 | 2.60% |
| 2025-12-19 | 24.06 | 24.49 | 24.01 | 24.39 | +0.95% | 0.61 | 3.25% |
| 2025-12-18 | 23.97 | 24.34 | 23.91 | 24.16 | -0.08% | 0.49 | 2.60% |