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 |
|---|
| 2025-08-01 | 19.83 | 19.18 | -0.75 | -3.76% | 18.48 | 20.30 | 1203352 | 231987.86 | 27.27% | 95.00 |
| 2025-07-31 | 19.06 | 19.93 | 0.87 | 4.56% | 18.83 | 21.48 | 1654687 | 330564.34 | 37.50% | 124.00 |
| 2025-07-30 | 18.57 | 19.06 | 0.34 | 1.82% | 18.10 | 19.29 | 1287554 | 239887.77 | 29.18% | 45.00 |
| 2025-07-29 | 18.19 | 18.72 | -0.18 | -0.95% | 17.69 | 19.07 | 1484366 | 272505.97 | 33.64% | 49.00 |
| 2025-07-28 | 15.95 | 18.90 | 3.15 | 20.00% | 15.85 | 18.90 | 1722358 | 309713.03 | 39.04% | 15.00 |
| 2025-07-25 | 15.99 | 15.75 | -0.15 | -0.94% | 15.65 | 16.00 | 220986 | 34845.04 | 5.01% | 34.00 |
| 2025-07-24 | 15.54 | 15.90 | 0.57 | 3.72% | 15.52 | 16.05 | 358533 | 56755.16 | 8.13% | 0.00 |
| 2025-07-23 | 15.46 | 15.33 | -0.21 | -1.35% | 15.26 | 15.61 | 213735 | 33043.54 | 4.84% | 0.00 |
| 2025-07-22 | 15.81 | 15.54 | -0.46 | -2.88% | 15.45 | 15.99 | 356108 | 55746.99 | 8.07% | 0.00 |
| 2025-07-21 | 15.78 | 16.00 | 0.05 | 0.31% | 15.76 | 16.09 | 278396 | 44461.11 | 6.31% | 7.00 |
| 2025-07-18 | 16.50 | 15.95 | -0.35 | -2.15% | 15.92 | 16.55 | 395307 | 63458.07 | 8.96% | 26.00 |
| 2025-07-17 | 16.70 | 16.30 | 0.24 | 1.49% | 16.11 | 17.16 | 682445 | 112961.42 | 15.47% | 20.00 |
| 2025-07-16 | 15.72 | 16.06 | 0.38 | 2.42% | 15.61 | 16.18 | 524367 | 83689.19 | 11.88% | 85.00 |
| 2025-07-15 | 15.78 | 15.68 | 0.12 | 0.77% | 15.28 | 15.82 | 415594 | 64718.01 | 9.42% | 1.00 |
| 2025-07-14 | 15.38 | 15.56 | 0.17 | 1.10% | 15.18 | 15.64 | 281825 | 43617.07 | 6.39% | 4.00 |
| 2025-07-11 | 15.25 | 15.39 | 0.04 | 0.26% | 15.02 | 15.51 | 279362 | 42712.32 | 6.33% | 0.00 |
| 2025-07-10 | 15.35 | 15.35 | -0.15 | -0.97% | 15.15 | 15.45 | 215416 | 32929.25 | 4.88% | 2.00 |
| 2025-07-09 | 15.64 | 15.50 | 0.07 | 0.45% | 15.34 | 15.85 | 395527 | 61400.08 | 8.96% | 28.00 |
| 2025-07-08 | 15.00 | 15.43 | 0.49 | 3.28% | 14.90 | 15.46 | 363253 | 55611.09 | 8.23% | 24.00 |
| 2025-07-07 | 15.27 | 14.94 | -0.28 | -1.84% | 14.80 | 15.36 | 302433 | 45191.34 | 6.85% | 5.00 |
| 2025-07-04 | 15.64 | 15.22 | -0.45 | -2.87% | 15.10 | 15.76 | 524185 | 80022.70 | 11.88% | 150.20 |
| 2025-07-03 | 14.60 | 15.67 | 1.18 | 8.14% | 14.52 | 16.33 | 975945 | 152609.23 | 22.12% | 95.00 |
| 2025-07-02 | 14.90 | 14.49 | -0.45 | -3.01% | 14.40 | 14.92 | 167139 | 24361.51 | 3.79% | 15.00 |
| 2025-07-01 | 14.89 | 14.94 | -0.01 | -0.07% | 14.82 | 15.07 | 158110 | 23619.97 | 3.58% | 0.00 |
| 2025-06-30 | 14.98 | 14.95 | -0.02 | -0.13% | 14.85 | 15.09 | 173783 | 26016.06 | 3.94% | 8.00 |
| 2025-06-27 | 15.09 | 14.97 | -0.04 | -0.27% | 14.92 | 15.12 | 175554 | 26366.50 | 3.98% | 0.00 |
| 2025-06-26 | 15.01 | 15.01 | 0.01 | 0.07% | 14.85 | 15.13 | 229912 | 34509.56 | 5.21% | 10.00 |
| 2025-06-25 | 14.86 | 15.00 | 0.15 | 1.01% | 14.76 | 15.03 | 237429 | 35462.42 | 5.38% | 14.00 |
| 2025-06-24 | 14.42 | 14.85 | 0.38 | 2.63% | 14.41 | 14.93 | 227772 | 33702.87 | 5.16% | 4.00 |
| 2025-06-23 | 13.85 | 14.47 | 0.49 | 3.51% | 13.77 | 14.49 | 177178 | 25244.37 | 4.02% | 0.00 |
| 2025-06-20 | 14.08 | 13.98 | -0.13 | -0.92% | 13.89 | 14.35 | 137072 | 19325.23 | 3.11% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
