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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.90 | 24.42 | 23.75 | 24.18 | +1.17% | 0.67 | 3.59% |
| 2025-12-16 | 23.80 | 24.20 | 23.71 | 23.90 | +0.08% | 0.59 | 3.18% |
| 2025-12-15 | 24.10 | 24.16 | 23.76 | 23.88 | -2.37% | 0.64 | 3.45% |
| 2025-12-12 | 25.09 | 25.17 | 23.83 | 24.46 | -2.47% | 1.75 | 9.26% |
| 2025-12-11 | 25.96 | 26.11 | 25.07 | 25.08 | -3.54% | 1.04 | 5.26% |
| 2025-12-10 | 26.15 | 26.44 | 25.72 | 26.00 | -1.22% | 0.77 | 3.83% |
| 2025-12-09 | 26.11 | 26.80 | 26.10 | 26.32 | +0.34% | 0.91 | 4.44% |
| 2025-12-08 | 26.14 | 26.69 | 25.88 | 26.23 | +0.50% | 0.83 | 4.11% |
| 2025-12-05 | 25.95 | 26.13 | 25.30 | 26.10 | +0.58% | 0.76 | 3.79% |
| 2025-12-04 | 27.18 | 27.43 | 25.74 | 25.95 | -4.77% | 1.49 | 7.32% |
| 2025-12-03 | 27.78 | 27.88 | 26.92 | 27.25 | -1.94% | 1.15 | 5.47% |
| 2025-12-02 | 27.37 | 28.27 | 26.83 | 27.79 | +0.87% | 1.67 | 7.80% |
| 2025-12-01 | 27.59 | 27.99 | 26.97 | 27.55 | -0.58% | 1.74 | 8.22% |
| 2025-11-28 | 27.94 | 28.11 | 27.41 | 27.71 | -2.60% | 1.75 | 8.17% |
| 2025-11-27 | 27.65 | 29.18 | 27.57 | 28.45 | +2.04% | 2.88 | 13.15% |
| 2025-11-26 | 27.18 | 28.15 | 26.80 | 27.88 | +2.58% | 2.27 | 10.64% |
| 2025-11-25 | 27.40 | 27.70 | 27.03 | 27.18 | -2.48% | 1.91 | 9.03% |
| 2025-11-24 | 26.81 | 27.90 | 26.81 | 27.87 | +2.99% | 2.57 | 12.06% |
| 2025-11-21 | 27.15 | 28.60 | 26.98 | 27.06 | +0.78% | 3.22 | 15.02% |
| 2025-11-20 | 27.50 | 27.69 | 26.78 | 26.85 | -4.58% | 2.34 | 11.12% |