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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.84 | 25.91 | 25.56 | 25.88 | +0.15% | 0.35 | 1.78% |
| 2025-09-15 | 26.12 | 26.16 | 25.76 | 25.84 | -1.22% | 0.44 | 2.20% |
| 2025-09-12 | 26.46 | 26.46 | 26.09 | 26.16 | -1.21% | 0.46 | 2.28% |
| 2025-09-11 | 26.51 | 26.52 | 26.06 | 26.48 | +0.11% | 0.49 | 2.40% |
| 2025-09-10 | 26.41 | 26.56 | 26.14 | 26.45 | +0.15% | 0.40 | 1.93% |
| 2025-09-09 | 26.83 | 26.99 | 26.23 | 26.41 | -1.64% | 0.64 | 3.13% |
| 2025-09-08 | 26.02 | 27.22 | 26.02 | 26.85 | +3.23% | 1.06 | 5.14% |
| 2025-09-05 | 25.64 | 26.05 | 25.30 | 26.01 | +1.05% | 0.55 | 2.74% |
| 2025-09-04 | 25.20 | 26.24 | 25.20 | 25.74 | +2.22% | 0.88 | 4.39% |
| 2025-09-03 | 25.87 | 26.05 | 25.10 | 25.18 | -2.67% | 0.59 | 2.96% |
| 2025-09-02 | 26.35 | 26.45 | 25.66 | 25.87 | -2.12% | 0.78 | 3.85% |
| 2025-09-01 | 26.64 | 26.93 | 26.26 | 26.43 | -1.09% | 0.65 | 3.15% |
| 2025-08-29 | 26.53 | 27.49 | 26.51 | 26.72 | +0.60% | 0.93 | 4.45% |
| 2025-08-28 | 27.00 | 27.53 | 25.85 | 26.56 | -1.63% | 1.23 | 5.96% |
| 2025-08-27 | 27.71 | 28.16 | 27.00 | 27.00 | -3.85% | 1.42 | 6.62% |
| 2025-08-26 | 26.99 | 28.77 | 26.85 | 28.08 | +4.04% | 2.44 | 11.25% |
| 2025-08-25 | 27.12 | 27.30 | 26.81 | 26.99 | -0.66% | 1.06 | 5.06% |
| 2025-08-22 | 27.44 | 27.50 | 26.88 | 27.17 | -1.38% | 1.21 | 5.74% |
| 2025-08-21 | 27.14 | 27.97 | 27.05 | 27.55 | +1.47% | 1.39 | 6.53% |
| 2025-08-20 | 26.75 | 27.16 | 26.66 | 27.15 | +1.12% | 0.79 | 3.76% |