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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.59 | 24.79 | 24.51 | 24.66 | +0.04% | 0.21 | 1.10% |
| 2025-10-21 | 24.50 | 24.76 | 24.32 | 24.65 | +0.78% | 0.25 | 1.28% |
| 2025-10-20 | 24.47 | 24.56 | 24.26 | 24.46 | +0.66% | 0.20 | 1.08% |
| 2025-10-17 | 24.61 | 24.94 | 24.26 | 24.30 | -1.74% | 0.32 | 1.68% |
| 2025-10-16 | 24.89 | 25.45 | 24.67 | 24.73 | -0.64% | 0.41 | 2.14% |
| 2025-10-15 | 24.41 | 24.97 | 24.34 | 24.89 | +1.97% | 0.39 | 2.03% |
| 2025-10-14 | 24.57 | 24.79 | 24.31 | 24.41 | -0.61% | 0.31 | 1.64% |
| 2025-10-13 | 24.30 | 24.69 | 24.10 | 24.56 | -1.52% | 0.33 | 1.75% |
| 2025-10-10 | 24.80 | 25.05 | 24.68 | 24.94 | +0.44% | 0.36 | 1.85% |
| 2025-10-09 | 24.86 | 24.86 | 24.43 | 24.83 | +0.24% | 0.40 | 2.07% |
| 2025-09-30 | 24.68 | 24.90 | 24.63 | 24.77 | +0.20% | 0.29 | 1.53% |
| 2025-09-29 | 24.58 | 24.79 | 24.36 | 24.72 | +0.32% | 0.33 | 1.71% |
| 2025-09-26 | 24.65 | 24.72 | 24.35 | 24.64 | -0.32% | 0.29 | 1.54% |
| 2025-09-25 | 24.73 | 25.14 | 24.70 | 24.72 | -0.84% | 0.29 | 1.52% |
| 2025-09-24 | 24.61 | 24.94 | 24.51 | 24.93 | +1.67% | 0.32 | 1.68% |
| 2025-09-23 | 25.12 | 25.17 | 24.19 | 24.52 | -2.12% | 0.47 | 2.50% |
| 2025-09-22 | 25.33 | 25.37 | 24.83 | 25.05 | -0.79% | 0.38 | 1.97% |
| 2025-09-19 | 25.50 | 25.66 | 25.00 | 25.25 | -1.17% | 0.43 | 2.20% |
| 2025-09-18 | 25.85 | 25.88 | 25.38 | 25.55 | -1.16% | 0.53 | 2.68% |
| 2025-09-17 | 25.80 | 25.97 | 25.74 | 25.85 | -0.12% | 0.36 | 1.82% |