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 |
|---|
| 2025-06-19 | 14.49 | 14.11 | -0.45 | -3.09% | 14.07 | 14.80 | 175442 | 25200.96 | 3.98% | 0.00 |
| 2025-06-18 | 14.25 | 14.56 | 0.22 | 1.53% | 14.21 | 14.66 | 175207 | 25339.98 | 3.97% | 21.00 |
| 2025-06-17 | 14.26 | 14.34 | 0.08 | 0.56% | 14.15 | 14.56 | 132936 | 19071.69 | 3.01% | 0.00 |
| 2025-06-16 | 13.88 | 14.26 | 0.31 | 2.22% | 13.82 | 14.33 | 144029 | 20474.57 | 3.26% | 28.00 |
| 2025-06-13 | 14.29 | 13.95 | -0.48 | -3.33% | 13.87 | 14.43 | 198011 | 27828.13 | 4.49% | 0.00 |
| 2025-06-12 | 14.45 | 14.43 | -0.08 | -0.55% | 14.36 | 14.75 | 149066 | 21702.15 | 3.38% | 0.00 |
| 2025-06-11 | 14.42 | 14.51 | 0.09 | 0.62% | 14.32 | 14.68 | 145487 | 21148.71 | 3.30% | 0.00 |
| 2025-06-10 | 14.73 | 14.42 | -0.31 | -2.10% | 14.27 | 14.96 | 258777 | 37623.48 | 5.87% | 0.00 |
| 2025-06-09 | 14.70 | 14.73 | 0.07 | 0.48% | 14.68 | 14.99 | 218433 | 32342.81 | 4.95% | 8.00 |
| 2025-06-06 | 15.18 | 14.66 | -0.42 | -2.79% | 14.60 | 15.18 | 207155 | 30689.83 | 4.70% | 0.00 |
| 2025-06-05 | 14.95 | 15.08 | 0.08 | 0.53% | 14.75 | 15.24 | 238518 | 35816.36 | 5.41% | 20.00 |
| 2025-06-04 | 15.10 | 15.00 | -0.25 | -1.64% | 14.96 | 15.29 | 283524 | 42779.72 | 6.43% | 0.00 |
| 2025-06-03 | 14.80 | 15.25 | 0.20 | 1.33% | 14.76 | 15.32 | 392810 | 59077.49 | 8.90% | 47.00 |
| 2025-05-30 | 14.63 | 15.05 | 0.33 | 2.24% | 14.48 | 15.19 | 468898 | 69880.65 | 10.51% | 5.00 |
| 2025-05-29 | 14.15 | 14.72 | 0.50 | 3.52% | 14.15 | 14.75 | 242700 | 35328.10 | 5.44% | 13.00 |
| 2025-05-28 | 14.32 | 14.22 | -0.15 | -1.04% | 14.18 | 14.46 | 173324 | 24773.35 | 3.88% | 5.00 |
| 2025-05-27 | 14.33 | 14.37 | -0.04 | -0.28% | 14.22 | 14.56 | 181447 | 26069.46 | 4.07% | 0.00 |
| 2025-05-26 | 13.86 | 14.41 | 0.49 | 3.52% | 13.86 | 14.47 | 248195 | 35509.55 | 5.56% | 17.00 |
| 2025-05-23 | 14.68 | 13.92 | -0.77 | -5.24% | 13.91 | 14.69 | 295360 | 42005.25 | 6.62% | 27.00 |
| 2025-05-22 | 14.66 | 14.69 | 0.03 | 0.20% | 14.45 | 14.95 | 195388 | 28780.58 | 4.38% | 0.00 |
| 2025-05-21 | 15.00 | 14.66 | -0.46 | -3.04% | 14.62 | 15.14 | 240037 | 35493.98 | 5.38% | 3.00 |
| 2025-05-20 | 15.08 | 15.12 | -0.13 | -0.85% | 14.70 | 15.14 | 340403 | 50777.25 | 7.63% | 37.00 |
| 2025-05-19 | 14.63 | 15.25 | 0.63 | 4.31% | 14.43 | 15.35 | 444847 | 67109.15 | 9.97% | 0.00 |
| 2025-05-16 | 14.55 | 14.62 | 0.03 | 0.21% | 14.45 | 14.84 | 213193 | 31231.55 | 4.78% | 0.00 |
| 2025-05-15 | 15.00 | 14.59 | -0.38 | -2.54% | 14.54 | 15.05 | 294582 | 43445.21 | 6.60% | 0.00 |
| 2025-05-14 | 15.06 | 14.97 | -0.44 | -2.86% | 14.85 | 15.36 | 453038 | 67819.49 | 10.15% | 15.00 |
| 2025-05-13 | 15.65 | 15.41 | -0.17 | -1.09% | 15.12 | 16.10 | 612630 | 95404.38 | 13.73% | 25.00 |
| 2025-05-12 | 15.20 | 15.58 | 0.13 | 0.84% | 15.14 | 16.14 | 787070 | 123092.05 | 17.64% | 8.00 |
| 2025-05-09 | 14.58 | 15.45 | 0.87 | 5.97% | 14.30 | 16.51 | 901896 | 138695.91 | 20.22% | 21.00 |
| 2025-05-08 | 14.39 | 14.58 | -0.01 | -0.07% | 14.38 | 14.78 | 306294 | 44592.86 | 6.87% | 44.00 |
| 2025-05-07 | 15.39 | 14.59 | -0.39 | -2.60% | 14.31 | 15.39 | 443068 | 65310.89 | 9.93% | 77.00 |
| 2025-05-06 | 14.42 | 14.98 | 0.61 | 4.24% | 14.28 | 14.99 | 485044 | 71151.87 | 10.87% | 120.00 |
| 2025-04-30 | 14.52 | 14.37 | -0.14 | -0.96% | 14.15 | 14.65 | 429513 | 61688.73 | 9.63% | 27.00 |
| 2025-04-29 | 14.03 | 14.51 | 0.12 | 0.83% | 13.75 | 14.73 | 540283 | 77037.36 | 12.11% | 102.00 |
| 2025-04-28 | 13.60 | 14.39 | 0.79 | 5.81% | 13.55 | 14.40 | 621443 | 87596.03 | 13.93% | 31.00 |
| 2025-04-25 | 13.35 | 13.60 | 0.12 | 0.89% | 13.35 | 14.10 | 412054 | 56708.26 | 9.26% | 41.00 |
| 2025-04-24 | 13.55 | 13.48 | -0.39 | -2.81% | 13.30 | 13.80 | 385442 | 52199.46 | 8.66% | 37.00 |
| 2025-04-23 | 13.70 | 13.87 | 0.08 | 0.58% | 13.70 | 14.05 | 487760 | 67622.31 | 10.96% | 59.00 |
| 2025-04-22 | 13.80 | 13.79 | -0.66 | -4.57% | 13.64 | 14.20 | 657158 | 90876.41 | 14.76% | 62.00 |
| 2025-04-21 | 13.78 | 14.45 | 0.53 | 3.81% | 13.60 | 14.86 | 961553 | 138193.77 | 21.60% | 0.00 |
| 2025-04-18 | 11.60 | 13.92 | 2.32 | 20.00% | 11.49 | 13.92 | 712440 | 94572.32 | 16.00% | 16.00 |
| 2025-04-17 | 11.55 | 11.60 | -0.08 | -0.68% | 11.51 | 11.84 | 104556 | 12206.48 | 2.35% | 0.00 |
| 2025-04-16 | 11.72 | 11.68 | 0.10 | 0.86% | 11.41 | 11.90 | 134969 | 15749.04 | 3.03% | 0.00 |
| 2025-04-15 | 11.66 | 11.58 | -0.11 | -0.94% | 11.41 | 11.78 | 98074 | 11329.28 | 2.20% | 0.00 |
| 2025-04-14 | 11.91 | 11.69 | 0.22 | 1.92% | 11.61 | 12.02 | 143248 | 16894.50 | 3.22% | 8.00 |
| 2025-04-11 | 11.36 | 11.47 | 0.06 | 0.53% | 11.21 | 11.74 | 139418 | 16012.74 | 3.13% | 0.00 |
| 2025-04-10 | 11.42 | 11.41 | 0.46 | 4.20% | 11.40 | 11.79 | 197332 | 22813.95 | 4.43% | 0.00 |
| 2025-04-09 | 10.32 | 10.95 | 0.47 | 4.48% | 9.59 | 11.04 | 211791 | 22141.31 | 4.76% | 0.00 |
| 2025-04-08 | 10.22 | 10.48 | 0.32 | 3.15% | 10.20 | 10.83 | 190976 | 20039.96 | 4.29% | 0.00 |
| 2025-04-07 | 11.55 | 10.16 | -2.54 | -20.00% | 10.16 | 11.92 | 244344 | 26264.68 | 5.49% | 0.00 |
| 2025-04-03 | 12.73 | 12.70 | -0.20 | -1.55% | 12.56 | 12.97 | 92174 | 11757.84 | 2.07% | 0.00 |
| 2025-04-02 | 13.05 | 12.90 | -0.16 | -1.23% | 12.87 | 13.18 | 79142 | 10298.89 | 1.78% | 0.00 |
| 2025-04-01 | 13.18 | 13.06 | 0.09 | 0.69% | 12.89 | 13.28 | 93634 | 12243.54 | 2.10% | 0.00 |
| 2025-03-31 | 13.12 | 12.97 | -0.24 | -1.82% | 12.68 | 13.15 | 110674 | 14265.01 | 2.49% | 0.00 |
| 2025-03-28 | 13.25 | 13.21 | -0.13 | -0.97% | 13.16 | 13.44 | 89944 | 11957.67 | 2.02% | 0.00 |
| 2025-03-27 | 13.50 | 13.34 | -0.21 | -1.55% | 13.14 | 13.53 | 111435 | 14867.29 | 2.50% | 8.00 |
| 2025-03-26 | 13.50 | 13.55 | 0.07 | 0.52% | 13.48 | 13.77 | 84891 | 11559.15 | 1.91% | 24.00 |
| 2025-03-25 | 13.60 | 13.48 | -0.18 | -1.32% | 13.34 | 13.78 | 103809 | 14076.59 | 2.33% | 0.00 |
| 2025-03-24 | 13.93 | 13.66 | -0.26 | -1.87% | 13.24 | 14.08 | 163045 | 22270.64 | 3.66% | 0.00 |
| 2025-03-21 | 14.40 | 13.92 | -0.59 | -4.07% | 13.84 | 14.49 | 228315 | 32157.12 | 5.13% | 0.00 |
| 2025-03-20 | 14.86 | 14.51 | -0.46 | -3.07% | 14.51 | 15.01 | 180375 | 26662.93 | 4.05% | 12.00 |
| 2025-03-19 | 15.26 | 14.97 | -0.31 | -2.03% | 14.85 | 15.31 | 185342 | 27836.24 | 4.16% | 7.00 |
| 2025-03-18 | 15.35 | 15.28 | -0.12 | -0.78% | 15.12 | 15.47 | 202789 | 30970.48 | 4.56% | 47.00 |
| 2025-03-17 | 15.00 | 15.40 | 0.37 | 2.46% | 14.94 | 15.46 | 290061 | 44361.57 | 6.52% | 10.00 |
| 2025-03-14 | 14.73 | 15.03 | 0.26 | 1.76% | 14.39 | 15.05 | 227227 | 33654.41 | 5.10% | 0.00 |
| 2025-03-13 | 15.39 | 14.77 | -0.40 | -2.64% | 14.68 | 15.48 | 287979 | 43235.72 | 6.47% | 3.00 |
| 2025-03-12 | 15.20 | 15.17 | 0.12 | 0.80% | 15.11 | 15.53 | 274245 | 41875.57 | 6.16% | 0.00 |
| 2025-03-11 | 14.60 | 15.05 | 0.18 | 1.21% | 14.50 | 15.24 | 253195 | 37622.54 | 5.69% | 65.00 |
| 2025-03-10 | 15.19 | 14.87 | -0.33 | -2.17% | 14.81 | 15.30 | 203370 | 30446.36 | 4.57% | 13.00 |
| 2025-03-07 | 15.66 | 15.20 | -0.40 | -2.56% | 15.08 | 15.70 | 270309 | 41614.36 | 6.07% | 16.00 |
| 2025-03-06 | 15.59 | 15.60 | 0.01 | 0.06% | 15.54 | 15.95 | 530037 | 83293.82 | 11.91% | 25.00 |
| 2025-03-05 | 14.74 | 15.59 | 0.95 | 6.49% | 14.74 | 15.85 | 570970 | 88685.91 | 12.83% | 40.00 |
| 2025-03-04 | 14.06 | 14.64 | 0.41 | 2.88% | 13.93 | 14.70 | 182118 | 26365.50 | 4.09% | 15.00 |
| 2025-03-03 | 14.70 | 14.23 | -0.41 | -2.80% | 14.07 | 14.88 | 259644 | 37719.30 | 5.83% | 4.00 |
| 2025-02-28 | 15.69 | 14.64 | -1.11 | -7.05% | 14.62 | 15.69 | 313995 | 47309.51 | 7.05% | 10.00 |
| 2025-02-27 | 15.64 | 15.75 | -0.15 | -0.94% | 15.38 | 16.09 | 388226 | 60899.36 | 8.72% | 24.00 |
| 2025-02-26 | 15.51 | 15.90 | 0.42 | 2.71% | 15.15 | 16.00 | 602712 | 93894.70 | 13.54% | 47.00 |
| 2025-02-25 | 14.65 | 15.48 | 0.54 | 3.61% | 14.65 | 15.93 | 650694 | 100827.06 | 14.62% | 34.00 |
| 2025-02-24 | 14.85 | 14.94 | -0.06 | -0.40% | 14.50 | 15.03 | 321594 | 47542.04 | 7.22% | 12.00 |
| 2025-02-21 | 14.60 | 15.00 | 0.14 | 0.94% | 14.60 | 15.08 | 425077 | 63244.07 | 9.55% | 20.00 |
深证大盘股票行情在线 K线走势图
