硕贝德(300322)股票行情
硕贝德(300322)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 23.97 | 23.40 | -0.61 | -2.54% | 23.10 | 24.12 | 142870 | 33597.05 | 3.24% | 4.00 |
| 2026-03-25 | 23.80 | 24.01 | 0.36 | 1.52% | 23.80 | 24.42 | 153744 | 37129.95 | 3.49% | 11.00 |
| 2026-03-24 | 23.85 | 23.65 | 0.50 | 2.16% | 22.83 | 23.85 | 155913 | 36421.11 | 3.54% | 0.00 |
| 2026-03-23 | 23.69 | 23.15 | -1.12 | -4.61% | 22.90 | 24.70 | 253064 | 60267.21 | 5.75% | 15.00 |
| 2026-03-20 | 26.66 | 24.27 | -2.09 | -7.93% | 24.01 | 26.83 | 308113 | 77760.12 | 7.00% | 11.00 |
| 2026-03-19 | 26.50 | 26.36 | -0.78 | -2.87% | 26.08 | 26.77 | 160638 | 42375.01 | 3.65% | 0.00 |
| 2026-03-18 | 26.89 | 27.14 | 0.63 | 2.38% | 26.23 | 27.20 | 151812 | 40627.59 | 3.45% | 7.00 |
| 2026-03-17 | 28.12 | 26.51 | -1.84 | -6.49% | 26.48 | 28.29 | 247896 | 67565.89 | 5.63% | 19.00 |
| 2026-03-16 | 27.85 | 28.35 | 0.33 | 1.18% | 26.79 | 28.35 | 231708 | 64259.02 | 5.26% | 3.00 |
| 2026-03-13 | 28.18 | 28.02 | -0.25 | -0.88% | 27.75 | 28.99 | 271798 | 76921.95 | 6.17% | 0.00 |
| 2026-03-12 | 29.27 | 28.27 | -1.18 | -4.01% | 28.04 | 29.35 | 323923 | 92773.02 | 7.35% | 9.00 |
| 2026-03-11 | 29.36 | 29.45 | 0.50 | 1.73% | 29.10 | 30.18 | 525398 | 155533.88 | 11.93% | 5.00 |
| 2026-03-10 | 27.60 | 28.95 | 1.78 | 6.55% | 27.55 | 28.98 | 506362 | 144695.56 | 11.50% | 13.00 |
| 2026-03-09 | 27.70 | 27.17 | -1.11 | -3.93% | 26.00 | 27.90 | 385909 | 103051.80 | 8.76% | 10.00 |
| 2026-03-06 | 28.35 | 28.28 | -0.04 | -0.14% | 27.52 | 28.85 | 248883 | 70568.36 | 5.65% | 0.00 |
| 2026-03-05 | 28.00 | 28.32 | 0.96 | 3.51% | 27.89 | 29.35 | 390880 | 111899.47 | 8.87% | 28.00 |
| 2026-03-04 | 26.00 | 27.36 | 0.67 | 2.51% | 26.00 | 27.68 | 231872 | 63060.49 | 5.26% | 9.00 |
| 2026-03-03 | 27.57 | 26.69 | -0.94 | -3.40% | 26.33 | 28.29 | 348762 | 95443.17 | 7.92% | 0.00 |
| 2026-03-02 | 27.55 | 27.63 | -0.73 | -2.57% | 27.54 | 28.24 | 239208 | 66478.81 | 5.43% | 7.00 |
| 2026-02-27 | 28.31 | 28.36 | -0.34 | -1.18% | 27.97 | 28.59 | 244027 | 69015.79 | 5.54% | 0.00 |
| 2026-02-26 | 28.00 | 28.70 | 0.37 | 1.31% | 27.76 | 28.99 | 426468 | 121763.48 | 9.68% | 11.00 |
| 2026-02-25 | 26.55 | 28.33 | 1.70 | 6.38% | 26.52 | 28.35 | 469573 | 130097.34 | 10.66% | 41.00 |
| 2026-02-24 | 26.75 | 26.63 | 0.08 | 0.30% | 26.30 | 26.99 | 165718 | 44241.55 | 3.76% | 0.00 |
| 2026-02-13 | 26.55 | 26.55 | -0.30 | -1.12% | 26.50 | 27.10 | 195787 | 52512.21 | 4.45% | 3.00 |
| 2026-02-12 | 25.87 | 26.85 | 1.14 | 4.43% | 25.79 | 27.30 | 348178 | 93316.38 | 7.91% | 4.00 |
| 2026-02-11 | 26.18 | 25.71 | -0.62 | -2.35% | 25.65 | 26.55 | 161582 | 42017.88 | 3.67% | 25.00 |
| 2026-02-10 | 26.66 | 26.33 | -0.32 | -1.20% | 26.28 | 26.70 | 129428 | 34217.82 | 2.94% | 23.00 |
| 2026-02-09 | 26.58 | 26.65 | 0.64 | 2.46% | 26.29 | 26.78 | 160793 | 42724.84 | 3.65% | 1.00 |
| 2026-02-06 | 25.83 | 26.01 | -0.06 | -0.23% | 25.77 | 26.99 | 186113 | 49144.61 | 4.23% | 7.00 |
| 2026-02-05 | 26.40 | 26.07 | -0.61 | -2.29% | 26.00 | 26.60 | 140144 | 36724.17 | 3.18% | 7.00 |
| 2026-02-04 | 27.07 | 26.68 | -0.64 | -2.34% | 26.36 | 27.42 | 194864 | 52243.40 | 4.42% | 9.00 |
| 2026-02-03 | 26.50 | 27.32 | 1.20 | 4.59% | 26.26 | 27.37 | 266920 | 71979.64 | 6.06% | 60.00 |
| 2026-02-02 | 26.41 | 26.12 | -0.50 | -1.88% | 26.09 | 27.33 | 181229 | 48330.57 | 4.11% | 1.00 |
| 2026-01-30 | 26.35 | 26.62 | 0.11 | 0.41% | 25.73 | 26.90 | 261331 | 68763.07 | 5.93% | 7.00 |
| 2026-01-29 | 27.26 | 26.51 | -0.84 | -3.07% | 26.50 | 28.09 | 284099 | 77352.51 | 6.45% | 9.00 |
| 2026-01-28 | 28.00 | 27.35 | -0.63 | -2.25% | 27.05 | 28.00 | 222104 | 60795.02 | 5.04% | 5.00 |
| 2026-01-27 | 26.90 | 27.98 | 0.98 | 3.63% | 26.30 | 28.40 | 343971 | 94027.59 | 7.81% | 11.00 |
| 2026-01-26 | 28.98 | 27.00 | -2.58 | -8.72% | 26.95 | 29.10 | 493847 | 137150.34 | 11.21% | 8.00 |
| 2026-01-23 | 28.48 | 29.58 | 1.58 | 5.64% | 28.30 | 29.86 | 551753 | 161861.73 | 12.53% | 9.00 |
| 2026-01-22 | 27.70 | 28.00 | 0.40 | 1.45% | 27.51 | 28.14 | 253304 | 70650.92 | 5.75% | 7.00 |
| 2026-01-21 | 26.98 | 27.60 | 0.42 | 1.55% | 26.88 | 28.00 | 293182 | 81020.54 | 6.66% | 0.00 |
| 2026-01-20 | 28.97 | 27.18 | -1.67 | -5.79% | 26.88 | 29.46 | 452639 | 125178.56 | 10.28% | 52.00 |
| 2026-01-19 | 27.83 | 28.85 | 0.45 | 1.58% | 27.83 | 29.20 | 380980 | 109512.20 | 8.65% | 0.00 |
| 2026-01-16 | 28.46 | 28.40 | 0.41 | 1.46% | 27.93 | 29.00 | 423941 | 120833.46 | 9.63% | 4.00 |
| 2026-01-15 | 28.31 | 27.99 | -0.77 | -2.68% | 27.67 | 29.09 | 519938 | 146551.59 | 11.81% | 15.00 |
| 2026-01-14 | 30.35 | 28.76 | -0.45 | -1.54% | 28.14 | 30.79 | 809859 | 239109.78 | 18.39% | 76.00 |
| 2026-01-13 | 32.04 | 29.21 | -4.08 | -12.26% | 29.00 | 32.25 | 869728 | 263538.16 | 19.75% | 39.00 |
| 2026-01-12 | 32.20 | 33.29 | 1.77 | 5.62% | 31.25 | 34.00 | 1048167 | 344548.88 | 23.80% | 17.00 |
| 2026-01-09 | 31.00 | 31.52 | -0.18 | -0.57% | 30.10 | 32.20 | 1178516 | 365336.69 | 26.76% | 22.00 |
| 2026-01-08 | 28.34 | 31.70 | 3.07 | 10.72% | 27.56 | 33.00 | 1240266 | 374174.72 | 28.16% | 75.00 |
| 2026-01-07 | 28.20 | 28.63 | -0.36 | -1.24% | 27.80 | 29.87 | 768903 | 220501.69 | 17.46% | 22.00 |
| 2026-01-06 | 27.50 | 28.99 | 0.81 | 2.87% | 27.15 | 29.20 | 856263 | 241141.91 | 19.44% | 8.00 |
| 2026-01-05 | 27.12 | 28.18 | 0.89 | 3.26% | 26.82 | 28.49 | 810113 | 226157.72 | 18.39% | 48.00 |
| 2025-12-31 | 27.07 | 27.29 | 0.00 | 0.00% | 26.76 | 27.83 | 844148 | 230127.64 | 19.17% | 11.00 |
| 2025-12-30 | 24.73 | 27.29 | 2.64 | 10.71% | 24.62 | 29.58 | 1300500 | 357384.47 | 29.53% | 22.00 |
| 2025-12-29 | 25.27 | 24.65 | -0.55 | -2.18% | 24.44 | 25.27 | 395805 | 97989.34 | 8.99% | 15.00 |
| 2025-12-26 | 25.50 | 25.20 | -0.59 | -2.29% | 24.76 | 25.99 | 540935 | 137149.05 | 12.28% | 32.00 |
| 2025-12-25 | 25.61 | 25.79 | -0.23 | -0.88% | 25.31 | 26.17 | 613927 | 157644.31 | 13.94% | 12.00 |
| 2025-12-24 | 24.66 | 26.02 | 1.07 | 4.29% | 24.24 | 26.86 | 839982 | 217555.12 | 19.07% | 22.00 |
| 2025-12-23 | 23.47 | 24.95 | 1.11 | 4.66% | 23.15 | 25.42 | 744657 | 181793.95 | 16.91% | 13.00 |
| 2025-12-22 | 24.12 | 23.84 | 0.16 | 0.68% | 23.57 | 24.49 | 464755 | 111488.40 | 10.55% | 9.00 |
| 2025-12-19 | 22.92 | 23.68 | 0.98 | 4.32% | 22.89 | 24.30 | 433186 | 102746.21 | 9.84% | 2.00 |
| 2025-12-18 | 22.50 | 22.70 | -0.23 | -1.00% | 22.44 | 23.60 | 309086 | 71592.06 | 7.02% | 0.00 |
| 2025-12-17 | 22.62 | 22.93 | -0.29 | -1.25% | 22.44 | 23.51 | 306655 | 70109.34 | 6.96% | 8.00 |
| 2025-12-16 | 23.40 | 23.22 | 0.32 | 1.40% | 22.66 | 23.80 | 429991 | 100454.38 | 9.76% | 7.00 |
| 2025-12-15 | 22.10 | 22.90 | 0.53 | 2.37% | 21.89 | 23.26 | 297720 | 67884.44 | 6.76% | 32.00 |
| 2025-12-12 | 22.53 | 22.37 | -0.18 | -0.80% | 22.34 | 22.93 | 232893 | 52717.45 | 5.29% | 0.00 |
| 2025-12-11 | 22.51 | 22.55 | 0.15 | 0.67% | 22.32 | 22.92 | 254613 | 57765.46 | 5.78% | 5.00 |
| 2025-12-10 | 22.31 | 22.40 | -0.07 | -0.31% | 22.00 | 22.57 | 149542 | 33294.15 | 3.40% | 0.00 |
| 2025-12-09 | 22.14 | 22.47 | -0.11 | -0.49% | 22.14 | 22.93 | 195002 | 44007.80 | 4.43% | 4.00 |
| 2025-12-08 | 22.15 | 22.58 | 0.69 | 3.15% | 22.11 | 22.87 | 280782 | 63541.66 | 6.38% | 16.00 |
| 2025-12-05 | 21.88 | 21.89 | 0.58 | 2.72% | 21.13 | 22.11 | 184309 | 39966.51 | 4.18% | 25.00 |
| 2025-12-04 | 21.25 | 21.31 | 0.05 | 0.24% | 20.98 | 21.57 | 92244 | 19599.63 | 2.09% | 2.00 |
| 2025-12-03 | 21.73 | 21.26 | -0.40 | -1.85% | 21.21 | 21.83 | 116984 | 25026.07 | 2.66% | 5.00 |
| 2025-12-02 | 22.12 | 21.66 | -0.46 | -2.08% | 21.61 | 22.14 | 124286 | 27058.26 | 2.82% | 0.00 |
| 2025-12-01 | 21.75 | 22.12 | 0.57 | 2.65% | 21.66 | 22.25 | 171412 | 37714.66 | 3.89% | 12.00 |
| 2025-11-28 | 21.50 | 21.55 | 0.10 | 0.47% | 21.28 | 21.74 | 99256 | 21340.37 | 2.25% | 0.00 |
| 2025-11-27 | 21.28 | 21.45 | 0.21 | 0.99% | 21.17 | 21.79 | 134980 | 29127.53 | 3.06% | 2.00 |
| 2025-11-26 | 21.50 | 21.24 | -0.18 | -0.84% | 21.20 | 21.75 | 136204 | 29181.11 | 3.09% | 0.00 |
| 2025-11-25 | 21.14 | 21.42 | 0.52 | 2.49% | 21.02 | 21.80 | 160977 | 34546.90 | 3.65% | 2.00 |
深证大盘股票行情在线 K线走势图
硕贝德(300322)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
