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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.16 | 28.64 | 26.55 | 28.14 | +2.40% | 4.02 | 18.69% |
| 2025-11-18 | 25.16 | 28.88 | 25.09 | 27.48 | +9.61% | 3.72 | 17.72% |
| 2025-11-17 | 25.11 | 25.22 | 24.96 | 25.07 | -0.28% | 0.22 | 1.13% |
| 2025-11-14 | 25.21 | 25.50 | 25.13 | 25.14 | -0.87% | 0.28 | 1.42% |
| 2025-11-13 | 25.37 | 25.50 | 25.12 | 25.36 | -0.04% | 0.40 | 2.03% |
| 2025-11-12 | 25.20 | 25.40 | 25.20 | 25.37 | +0.16% | 0.35 | 1.79% |
| 2025-11-11 | 25.25 | 25.36 | 25.00 | 25.33 | +0.32% | 0.38 | 1.94% |
| 2025-11-10 | 24.75 | 25.32 | 24.75 | 25.25 | +1.90% | 0.60 | 3.08% |
| 2025-11-07 | 24.77 | 24.88 | 24.60 | 24.78 | +0.16% | 0.21 | 1.10% |
| 2025-11-06 | 24.78 | 24.93 | 24.66 | 24.74 | -0.80% | 0.29 | 1.53% |
| 2025-11-05 | 25.27 | 25.27 | 24.71 | 24.94 | +0.44% | 0.31 | 1.62% |
| 2025-11-04 | 25.23 | 25.23 | 24.65 | 24.83 | -0.64% | 0.27 | 1.38% |
| 2025-11-03 | 24.90 | 25.03 | 24.73 | 24.99 | +0.32% | 0.25 | 1.28% |
| 2025-10-31 | 24.53 | 24.96 | 24.52 | 24.91 | +1.59% | 0.33 | 1.70% |
| 2025-10-30 | 24.71 | 24.74 | 24.42 | 24.52 | -0.77% | 0.31 | 1.63% |
| 2025-10-29 | 25.01 | 25.06 | 24.51 | 24.71 | -0.60% | 0.28 | 1.47% |
| 2025-10-28 | 24.86 | 24.96 | 24.71 | 24.86 | -0.40% | 0.26 | 1.33% |
| 2025-10-27 | 24.76 | 25.04 | 24.72 | 24.96 | +0.73% | 0.33 | 1.71% |
| 2025-10-24 | 24.70 | 24.93 | 24.56 | 24.78 | -0.04% | 0.30 | 1.55% |
| 2025-10-23 | 24.56 | 24.81 | 24.38 | 24.79 | +0.53% | 0.22 | 1.18% |