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 |
|---|
| 2025-03-28 | 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 |
| 2025-02-20 | 14.66 | 14.86 | 0.58 | 4.06% | 14.66 | 15.33 | 522463 | 78246.14 | 11.74% | 0.00 |
| 2025-02-19 | 13.81 | 14.28 | 0.49 | 3.55% | 13.81 | 14.29 | 202241 | 28600.34 | 4.54% | 22.00 |
| 2025-02-18 | 14.59 | 13.79 | -0.83 | -5.68% | 13.72 | 14.73 | 249339 | 35370.45 | 5.60% | 0.00 |
| 2025-02-17 | 14.53 | 14.62 | 0.17 | 1.18% | 14.42 | 14.90 | 247038 | 36227.76 | 5.55% | 0.00 |
| 2025-02-14 | 14.50 | 14.45 | -0.27 | -1.83% | 14.33 | 14.70 | 230222 | 33320.33 | 5.17% | 0.00 |
| 2025-02-13 | 14.90 | 14.72 | -0.36 | -2.39% | 14.54 | 15.07 | 335934 | 49651.99 | 7.55% | 0.00 |
| 2025-02-12 | 14.22 | 15.08 | 0.81 | 5.68% | 14.15 | 15.40 | 501655 | 74070.20 | 11.27% | 2.00 |
| 2025-02-11 | 14.66 | 14.27 | -0.39 | -2.66% | 14.10 | 14.68 | 341135 | 48595.89 | 7.66% | 17.00 |
| 2025-02-10 | 14.00 | 14.66 | 0.68 | 4.86% | 13.91 | 14.93 | 411513 | 58775.39 | 9.24% | 49.00 |
| 2025-02-07 | 13.91 | 13.98 | 0.35 | 2.57% | 13.75 | 14.32 | 443301 | 62555.36 | 9.96% | 3.00 |
| 2025-02-06 | 12.81 | 13.63 | 0.75 | 5.82% | 12.75 | 13.65 | 274335 | 36760.47 | 6.16% | 34.00 |
| 2025-02-05 | 12.65 | 12.88 | 0.38 | 3.04% | 12.63 | 13.04 | 156006 | 20057.63 | 3.50% | 0.00 |
| 2025-01-27 | 13.22 | 12.50 | -0.67 | -5.09% | 12.50 | 13.28 | 189446 | 24194.53 | 4.26% | 0.00 |
| 2025-01-24 | 12.41 | 13.17 | 0.42 | 3.29% | 12.31 | 13.36 | 282689 | 36838.25 | 6.35% | 8.00 |
| 2025-01-23 | 13.14 | 12.75 | -0.17 | -1.32% | 12.75 | 13.37 | 186110 | 24343.04 | 4.18% | 0.00 |
| 2025-01-22 | 13.01 | 12.92 | -0.15 | -1.15% | 12.79 | 13.19 | 158349 | 20628.12 | 3.56% | 1.00 |
| 2025-01-21 | 13.14 | 13.07 | 0.00 | 0.00% | 12.87 | 13.21 | 119244 | 15530.92 | 2.68% | 5.00 |
| 2025-01-20 | 13.13 | 13.07 | 0.15 | 1.16% | 12.93 | 13.19 | 136823 | 17903.78 | 3.07% | 8.00 |
| 2025-01-17 | 12.86 | 12.92 | 0.03 | 0.23% | 12.75 | 13.08 | 149426 | 19308.74 | 3.36% | 0.00 |
| 2025-01-16 | 13.00 | 12.89 | 0.09 | 0.70% | 12.70 | 13.15 | 153516 | 19833.75 | 3.45% | 0.00 |
| 2025-01-15 | 12.95 | 12.80 | -0.21 | -1.61% | 12.74 | 13.15 | 142606 | 18380.12 | 3.20% | 0.00 |
| 2025-01-14 | 12.33 | 13.01 | 0.83 | 6.81% | 12.16 | 13.03 | 203874 | 25934.15 | 4.58% | 55.00 |
| 2025-01-13 | 11.82 | 12.18 | 0.18 | 1.50% | 11.51 | 12.30 | 137323 | 16457.47 | 3.08% | 212.00 |
| 2025-01-10 | 12.60 | 12.00 | -0.63 | -4.99% | 12.00 | 12.78 | 159513 | 19791.11 | 3.58% | 3.00 |
| 2025-01-09 | 12.37 | 12.63 | 0.28 | 2.27% | 12.27 | 12.80 | 189838 | 24034.21 | 4.26% | 10.00 |
| 2025-01-08 | 12.43 | 12.35 | -0.11 | -0.88% | 11.89 | 12.56 | 170072 | 20838.85 | 3.82% | 0.00 |
| 2025-01-07 | 11.97 | 12.46 | 0.57 | 4.79% | 11.94 | 12.47 | 174326 | 21336.13 | 3.92% | 86.00 |
| 2025-01-06 | 12.04 | 11.89 | -0.15 | -1.25% | 11.72 | 12.14 | 145040 | 17328.32 | 3.26% | 0.00 |
| 2025-01-03 | 12.88 | 12.04 | -0.84 | -6.52% | 12.01 | 13.04 | 207744 | 25824.37 | 4.67% | 4.00 |
| 2025-01-02 | 13.19 | 12.88 | -0.23 | -1.75% | 12.62 | 13.30 | 170231 | 22071.57 | 3.82% | 0.00 |
| 2024-12-31 | 13.95 | 13.11 | -0.78 | -5.62% | 13.10 | 14.02 | 182282 | 24477.78 | 4.09% | 7.00 |
| 2024-12-30 | 13.95 | 13.89 | 0.02 | 0.14% | 13.50 | 14.08 | 140378 | 19437.07 | 3.15% | 22.00 |
| 2024-12-27 | 14.17 | 13.87 | -0.09 | -0.64% | 13.86 | 14.30 | 172847 | 24392.38 | 3.88% | 0.00 |
| 2024-12-26 | 13.72 | 13.96 | 0.20 | 1.45% | 13.68 | 14.20 | 148145 | 20779.31 | 3.33% | 36.00 |
| 2024-12-25 | 14.06 | 13.76 | -0.40 | -2.82% | 13.41 | 14.19 | 184935 | 25375.83 | 4.15% | 25.00 |
| 2024-12-24 | 14.37 | 14.16 | 0.00 | 0.00% | 13.85 | 14.54 | 180225 | 25455.24 | 4.05% | 20.00 |
| 2024-12-23 | 14.92 | 14.16 | -0.89 | -5.91% | 14.15 | 15.13 | 212820 | 30927.56 | 4.78% | 12.00 |
| 2024-12-20 | 14.81 | 15.05 | 0.11 | 0.74% | 14.64 | 15.25 | 239494 | 36009.12 | 5.38% | 3.00 |
| 2024-12-19 | 14.36 | 14.94 | 0.44 | 3.03% | 14.25 | 15.06 | 272916 | 40639.28 | 6.13% | 10.00 |
| 2024-12-18 | 14.28 | 14.50 | 0.21 | 1.47% | 13.90 | 14.65 | 192025 | 27617.13 | 4.31% | 40.00 |
| 2024-12-17 | 14.95 | 14.29 | -0.66 | -4.41% | 14.23 | 15.12 | 222792 | 32679.45 | 5.00% | 0.00 |
| 2024-12-16 | 15.31 | 14.95 | -0.43 | -2.80% | 14.80 | 15.36 | 210232 | 31558.75 | 4.72% | 10.00 |
| 2024-12-13 | 16.00 | 15.38 | -0.73 | -4.53% | 15.35 | 16.01 | 304349 | 47562.12 | 6.84% | 14.00 |
| 2024-12-12 | 16.23 | 16.11 | -0.20 | -1.23% | 15.78 | 16.40 | 334113 | 53513.62 | 7.51% | 21.00 |
| 2024-12-11 | 15.95 | 16.31 | 0.22 | 1.37% | 15.78 | 16.46 | 396327 | 64134.50 | 8.90% | 23.00 |
| 2024-12-10 | 16.00 | 16.09 | 0.70 | 4.55% | 15.69 | 16.70 | 507275 | 81651.98 | 11.40% | 20.00 |
| 2024-12-09 | 15.75 | 15.39 | -0.42 | -2.66% | 15.20 | 15.82 | 215749 | 33438.39 | 4.85% | 28.00 |
| 2024-12-06 | 15.80 | 15.81 | -0.08 | -0.50% | 15.56 | 16.01 | 276016 | 43530.63 | 6.20% | 10.00 |
| 2024-12-05 | 15.22 | 15.89 | 0.64 | 4.20% | 15.14 | 15.97 | 373048 | 58554.64 | 8.38% | 10.00 |
| 2024-12-04 | 15.19 | 15.25 | -0.05 | -0.33% | 15.14 | 15.70 | 297235 | 45761.19 | 6.68% | 1.00 |
| 2024-12-03 | 15.31 | 15.30 | -0.12 | -0.78% | 15.00 | 15.43 | 254656 | 38762.47 | 5.72% | 15.00 |
| 2024-12-02 | 14.98 | 15.42 | 0.53 | 3.56% | 14.91 | 15.56 | 311297 | 47821.55 | 6.99% | 4.00 |
| 2024-11-29 | 14.68 | 14.89 | 0.20 | 1.36% | 14.35 | 15.13 | 317487 | 46859.34 | 7.13% | 0.00 |
| 2024-11-28 | 15.10 | 14.69 | -0.50 | -3.29% | 14.66 | 15.29 | 280708 | 41999.07 | 6.31% | 33.00 |
深证大盘股票行情在线 K线走势图
