硕贝德

300322
🏛️ 中国 →
22.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.26 25.26 24.88 25.11 2,104.1K
09:35 25.11 25.39 24.93 24.97 1,824.5K
09:40 24.98 25.07 24.78 24.80 1,336.2K
09:45 24.80 24.80 24.55 24.71 1,847.8K
09:50 24.71 24.75 24.55 24.62 1,053.7K
09:55 24.61 24.69 24.56 24.63 979.5K
10:00 24.65 24.67 24.42 24.65 1,499.1K
10:05 24.64 25.34 24.59 25.07 2,658.5K
10:10 25.07 25.07 24.79 24.88 938.9K
10:15 24.88 25.04 24.80 24.80 435.3K
10:20 24.79 24.88 24.65 24.65 352.6K
10:25 24.65 24.67 24.52 24.61 694.9K
10:30 24.61 24.65 24.58 24.62 509.8K
10:35 24.62 24.89 24.62 24.72 475.6K
10:40 24.73 24.90 24.66 24.90 333.8K
10:45 24.89 24.93 24.86 24.91 323.6K
10:50 24.92 24.94 24.73 24.83 282.8K
10:55 24.83 24.86 24.70 24.74 171.9K
11:00 24.74 24.75 24.60 24.60 200.2K
11:05 24.60 24.67 24.60 24.67 205.9K
11:10 24.64 24.75 24.63 24.63 236.8K
11:15 24.63 24.71 24.61 24.70 245.1K
11:20 24.71 24.73 24.64 24.65 229.7K
11:25 24.66 24.66 24.57 24.57 385.3K
11:30 24.58 24.58 24.58 24.58 0.1K
13:00 24.57 24.57 24.44 24.44 550.4K
13:05 24.44 24.44 24.22 24.36 860.1K
13:10 24.36 24.46 24.28 24.41 345.6K
13:15 24.41 24.45 24.31 24.31 223.8K
13:20 24.32 24.33 24.23 24.33 382.9K
13:25 24.32 24.36 24.31 24.36 242.6K
13:30 24.36 24.47 24.35 24.35 293.1K
13:35 24.35 24.35 24.28 24.28 240.0K
13:40 24.28 24.30 24.25 24.25 285.7K
13:45 24.26 24.29 24.22 24.27 336.4K
13:50 24.27 24.27 23.81 23.88 1,608.4K
13:55 23.88 24.02 23.86 23.88 632.6K
14:00 23.88 24.00 23.87 23.89 469.8K
14:05 23.88 23.88 23.61 23.66 1,081.4K
14:10 23.66 23.84 23.66 23.84 468.4K
14:15 23.84 23.94 23.83 23.94 334.7K
14:20 23.94 24.00 23.91 23.94 336.9K
14:25 23.96 24.16 23.93 24.16 406.8K
14:30 24.17 24.30 24.11 24.16 423.9K
14:35 24.18 24.28 24.11 24.13 283.7K
14:40 24.12 24.25 24.10 24.25 415.4K
14:45 24.26 24.36 24.26 24.35 399.8K
14:50 24.35 24.46 24.35 24.38 732.7K
14:55 24.39 24.39 24.37 24.38 409.8K
15:40 24.37 24.37 24.37 24.37 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.98 24.18 22.78 22.84 33.2M
2025-09-25 24.23 25.18 24.09 24.25 29.0M
2025-09-24 24.39 24.75 23.59 24.23 28.0M
2025-09-23 25.10 25.40 23.60 24.37 31.3M
2025-09-22 24.78 25.44 24.40 25.08 28.1M
2025-09-19 25.81 25.81 24.61 24.64 42.8M
2025-09-18 25.76 27.27 25.42 26.09 78.8M
2025-09-17 24.00 25.99 23.80 25.76 65.5M
2025-09-16 23.61 24.45 23.41 24.17 32.1M
2025-09-15 23.51 23.97 23.25 23.66 26.4M
2025-09-12 23.75 24.35 23.58 23.62 37.0M
2025-09-11 23.08 24.12 22.89 24.01 43.9M
2025-09-10 22.88 23.70 22.87 23.27 34.3M
2025-09-09 23.30 23.55 22.66 22.78 33.8M
2025-09-08 23.16 23.69 22.51 23.20 40.1M
2025-09-05 23.01 23.48 22.46 23.20 36.4M
2025-09-04 23.68 24.00 22.18 22.97 42.8M
2025-09-03 23.93 24.60 23.43 23.55 35.5M
2025-09-02 26.53 26.75 23.93 23.93 66.4M
2025-09-01 27.01 27.41 26.35 26.80 47.0M
2025-08-29 28.52 29.08 27.00 27.26 71.8M
2025-08-28 26.46 29.41 25.71 28.59 109.7M
2025-08-27 27.60 28.45 26.50 26.64 88.5M
2025-08-26 26.74 29.06 26.35 28.14 121.3M
2025-08-25 26.31 27.17 25.94 27.15 88.7M
2025-08-22 26.22 26.30 25.61 25.82 52.9M
2025-08-21 26.70 26.78 25.68 25.82 50.0M
2025-08-20 25.78 26.77 25.53 26.42 65.7M
2025-08-19 27.49 27.61 25.88 25.90 119.1M
2025-08-18 27.55 29.39 27.01 28.49 127.8M
2025-08-15 27.45 28.80 27.20 27.23 100.7M
2025-08-14 28.88 29.18 26.63 27.19 112.1M
2025-08-13 28.00 30.95 27.36 29.45 124.2M
2025-08-12 27.05 29.53 26.43 28.16 132.8M
2025-08-11 26.28 27.20 25.77 27.17 119.4M
2025-08-08 26.36 28.20 25.19 27.25 167.6M
2025-08-07 21.50 26.10 21.50 26.10 157.2M
2025-08-06 20.17 23.51 20.10 21.75 131.9M
2025-08-05 19.81 21.18 19.30 20.64 119.2M
2025-08-04 18.87 19.87 18.80 19.39 89.4M
2025-08-01 19.83 20.30 18.48 19.18 120.3M
2025-07-31 19.06 21.48 18.83 19.93 165.5M
2025-07-30 18.57 19.29 18.10 19.06 128.8M
2025-07-29 18.19 19.07 17.69 18.72 148.4M
2025-07-28 15.95 18.90 15.85 18.90 172.2M
2025-07-25 15.99 16.00 15.65 15.75 22.1M
2025-07-24 15.54 16.05 15.52 15.90 35.9M
2025-07-23 15.46 15.61 15.26 15.33 21.4M
2025-07-22 15.81 15.99 15.45 15.54 35.6M
2025-07-21 15.78 16.09 15.76 16.00 27.8M
2025-07-18 16.50 16.55 15.92 15.95 39.5M
2025-07-17 16.70 17.16 16.11 16.30 68.2M
2025-07-16 15.72 16.18 15.61 16.06 52.4M
2025-07-15 15.78 15.82 15.28 15.68 41.6M
2025-07-14 15.38 15.64 15.18 15.56 28.2M
2025-07-11 15.25 15.51 15.02 15.39 27.9M
2025-07-10 15.35 15.45 15.15 15.35 21.5M
2025-07-09 15.64 15.85 15.34 15.50 39.6M
2025-07-08 15.00 15.46 14.90 15.43 36.3M
2025-07-07 15.27 15.36 14.80 14.94 30.2M
2025-07-04 15.64 15.76 15.10 15.22 52.4M
2025-07-03 14.60 16.33 14.52 15.67 97.6M
2025-07-02 14.90 14.92 14.40 14.49 16.7M
2025-07-01 14.89 15.07 14.82 14.94 15.8M
2025-06-30 14.98 15.09 14.85 14.95 17.4M
2025-06-27 15.09 15.12 14.92 14.97 17.6M
2025-06-26 15.01 15.13 14.85 15.01 23.0M
2025-06-25 14.86 15.03 14.76 15.00 23.7M
2025-06-24 14.42 14.93 14.41 14.85 22.8M
2025-06-23 13.85 14.49 13.77 14.47 17.7M
2025-06-20 14.08 14.35 13.89 13.98 13.7M
2025-06-19 14.49 14.80 14.07 14.11 17.5M
2025-06-18 14.25 14.66 14.21 14.56 17.5M
2025-06-17 14.26 14.56 14.15 14.34 13.3M
2025-06-16 13.88 14.33 13.82 14.26 14.4M
2025-06-13 14.29 14.43 13.87 13.95 19.8M
2025-06-12 14.45 14.75 14.36 14.43 14.9M
2025-06-11 14.42 14.68 14.32 14.51 14.5M
2025-06-10 14.73 14.96 14.27 14.42 25.9M
2025-06-09 14.70 14.99 14.68 14.73 21.8M
2025-06-06 15.18 15.18 14.60 14.66 20.7M
2025-06-05 14.95 15.24 14.75 15.08 23.9M
2025-06-04 15.10 15.29 14.96 15.00 28.4M
2025-06-03 14.80 15.32 14.76 15.25 39.3M
2025-05-30 14.63 15.19 14.48 15.05 46.9M
2025-05-29 14.15 14.75 14.15 14.72 24.3M
2025-05-28 14.32 14.46 14.18 14.22 17.3M
2025-05-27 14.33 14.56 14.22 14.37 18.1M
2025-05-26 13.86 14.47 13.86 14.41 24.8M
2025-05-23 14.68 14.69 13.91 13.92 29.5M
2025-05-22 14.66 14.95 14.45 14.69 19.5M
2025-05-21 15.00 15.14 14.62 14.66 24.0M
2025-05-20 15.08 15.14 14.70 15.12 34.0M
2025-05-19 14.63 15.35 14.43 15.25 44.5M
2025-05-16 14.55 14.84 14.45 14.62 21.3M
2025-05-15 15.00 15.05 14.54 14.59 29.5M
2025-05-14 15.06 15.36 14.85 14.97 45.3M
2025-05-13 15.65 16.10 15.12 15.41 61.3M
2025-05-12 15.20 16.14 15.14 15.58 78.7M
2025-05-09 14.58 16.51 14.30 15.45 90.2M
2025-05-08 14.39 14.78 14.38 14.58 30.6M
2025-05-07 15.39 15.39 14.31 14.59 44.3M
2025-05-06 14.42 14.99 14.28 14.98 48.5M
2025-04-30 14.52 14.65 14.15 14.37 43.0M
2025-04-29 14.03 14.73 13.75 14.51 54.0M
2025-04-28 13.60 14.40 13.55 14.39 62.1M
2025-04-25 13.35 14.10 13.35 13.60 41.2M
2025-04-24 13.55 13.80 13.30 13.48 38.5M
2025-04-23 13.70 14.05 13.70 13.87 48.8M
2025-04-22 13.80 14.20 13.64 13.79 65.7M
2025-04-21 13.78 14.86 13.60 14.45 96.2M
2025-04-18 11.60 13.92 11.49 13.92 71.2M
2025-04-17 11.55 11.84 11.51 11.60 10.5M
2025-04-16 11.72 11.90 11.41 11.68 13.5M
2025-04-15 11.66 11.78 11.41 11.58 9.8M
2025-04-14 11.91 12.02 11.61 11.69 14.3M
2025-04-11 11.36 11.74 11.21 11.47 13.9M
2025-04-10 11.42 11.79 11.40 11.41 19.7M
2025-04-09 10.32 11.04 9.59 10.95 21.2M
2025-04-08 10.22 10.83 10.20 10.48 19.1M
2025-04-07 11.55 11.92 10.16 10.16 24.4M
2025-04-03 12.73 12.97 12.56 12.70 9.2M
2025-04-02 13.05 13.18 12.87 12.90 7.9M
2025-04-01 13.18 13.28 12.89 13.06 9.4M
2025-03-31 13.12 13.15 12.68 12.97 11.1M
2025-03-28 13.25 13.44 13.16 13.21 9.0M
2025-03-27 13.50 13.53 13.14 13.34 11.1M
2025-03-26 13.50 13.77 13.48 13.55 8.5M
2025-03-25 13.60 13.78 13.34 13.48 10.4M
2025-03-24 13.93 14.08 13.24 13.66 16.3M
2025-03-21 14.40 14.49 13.84 13.92 22.8M
2025-03-20 14.86 15.01 14.51 14.51 18.0M
2025-03-19 15.26 15.31 14.85 14.97 18.5M
2025-03-18 15.35 15.47 15.12 15.28 20.3M
2025-03-17 15.00 15.46 14.94 15.40 29.0M
2025-03-14 14.73 15.05 14.39 15.03 22.7M
2025-03-13 15.39 15.48 14.68 14.77 28.8M
2025-03-12 15.20 15.53 15.11 15.17 27.4M
2025-03-11 14.60 15.24 14.50 15.05 25.3M
2025-03-10 15.19 15.30 14.81 14.87 20.3M
2025-03-07 15.66 15.70 15.08 15.20 27.0M
2025-03-06 15.59 15.95 15.54 15.60 53.0M
2025-03-05 14.74 15.85 14.74 15.59 57.1M
2025-03-04 14.06 14.70 13.93 14.64 18.2M
2025-03-03 14.70 14.88 14.07 14.23 26.0M
2025-02-28 15.69 15.69 14.62 14.64 31.4M
2025-02-27 15.64 16.09 15.38 15.75 38.8M
2025-02-26 15.51 16.00 15.15 15.90 60.3M
2025-02-25 14.65 15.93 14.65 15.48 65.1M
2025-02-24 14.85 15.03 14.50 14.94 32.2M
2025-02-21 14.60 15.08 14.60 15.00 42.5M
2025-02-20 14.66 15.33 14.66 14.86 52.2M
2025-02-19 13.81 14.29 13.81 14.28 20.2M
2025-02-18 14.59 14.73 13.72 13.79 24.9M
2025-02-17 14.53 14.90 14.42 14.62 24.7M
2025-02-14 14.50 14.70 14.33 14.45 23.0M
2025-02-13 14.90 15.07 14.54 14.72 33.6M
2025-02-12 14.22 15.40 14.15 15.08 50.2M
2025-02-11 14.66 14.68 14.10 14.27 34.1M
2025-02-10 14.00 14.93 13.91 14.66 41.2M
2025-02-07 13.91 14.32 13.75 13.98 44.3M
2025-02-06 12.81 13.65 12.75 13.63 27.4M
2025-02-05 12.65 13.04 12.63 12.88 15.6M
2025-01-27 13.22 13.28 12.50 12.50 18.9M
2025-01-24 12.41 13.36 12.31 13.17 28.3M
2025-01-23 13.14 13.37 12.75 12.75 18.6M
2025-01-22 13.01 13.19 12.79 12.92 15.8M
2025-01-21 13.14 13.21 12.87 13.07 11.9M
2025-01-20 13.13 13.19 12.93 13.07 13.7M
2025-01-17 12.86 13.08 12.75 12.92 14.9M
2025-01-16 13.00 13.15 12.70 12.89 15.4M
2025-01-15 12.95 13.15 12.74 12.80 14.3M
2025-01-14 12.33 13.03 12.16 13.01 20.4M
2025-01-13 11.82 12.30 11.51 12.18 13.7M
2025-01-10 12.60 12.78 12.00 12.00 16.0M
2025-01-09 12.37 12.80 12.27 12.63 19.0M
2025-01-08 12.43 12.56 11.89 12.35 17.0M
2025-01-07 11.97 12.47 11.94 12.46 17.4M
2025-01-06 12.04 12.14 11.72 11.89 14.5M
2025-01-03 12.88 13.04 12.01 12.04 20.8M
2025-01-02 13.19 13.30 12.62 12.88 17.0M