盛德鑫泰

300881
🏛️ 中国 →
33.83
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.99 25.68 24.70 25.58 1.3M
2023-12-28 23.92 25.05 23.92 24.99 1.3M
2023-12-27 23.90 24.28 23.80 24.12 0.7M
2023-12-26 24.61 24.61 23.93 24.00 0.8M
2023-12-25 24.84 24.84 24.17 24.36 1.0M
2023-12-22 24.92 25.09 24.67 24.85 0.7M
2023-12-21 24.64 25.06 24.33 24.92 0.8M
2023-12-20 24.85 25.25 24.76 24.78 0.6M
2023-12-19 24.50 24.95 24.50 24.79 0.8M
2023-12-18 25.02 25.14 24.60 24.63 0.7M
2023-12-15 25.16 25.50 24.95 25.00 0.9M
2023-12-14 25.43 25.64 25.16 25.24 0.5M
2023-12-13 25.67 25.69 25.31 25.31 0.8M
2023-12-12 26.00 26.09 25.28 25.72 1.1M
2023-12-11 25.84 26.03 25.35 25.99 1.1M
2023-12-08 26.11 26.50 25.72 25.74 1.4M
2023-12-07 26.73 26.73 26.00 26.05 1.4M
2023-12-06 26.61 26.95 26.60 26.72 0.7M
2023-12-05 27.30 27.47 26.65 26.67 0.8M
2023-12-04 27.27 27.83 27.13 27.30 0.9M
2023-12-01 26.98 27.50 26.90 27.43 0.8M
2023-11-30 27.33 27.52 26.70 27.01 1.0M
2023-11-29 27.43 27.92 27.35 27.36 0.9M
2023-11-28 27.37 27.65 27.23 27.60 0.8M
2023-11-27 27.14 27.82 27.14 27.44 1.5M
2023-11-24 27.60 27.84 27.05 27.21 1.2M
2023-11-23 27.20 27.68 27.19 27.59 1.0M
2023-11-22 27.81 28.20 27.14 27.27 1.3M
2023-11-21 28.14 28.61 27.88 27.95 1.6M
2023-11-20 28.02 28.30 27.80 28.14 1.5M
2023-11-17 27.70 28.20 27.61 27.89 1.5M
2023-11-16 28.33 28.68 27.66 27.72 2.5M
2023-11-15 27.90 28.89 27.72 28.61 2.9M
2023-11-14 28.06 28.09 27.36 27.65 1.8M
2023-11-13 26.90 27.98 26.90 27.92 2.3M
2023-11-10 27.36 27.44 26.68 26.94 1.2M
2023-11-09 26.94 27.50 26.74 27.24 1.9M
2023-11-08 27.49 27.49 26.51 26.82 2.5M
2023-11-07 27.69 27.69 26.99 27.34 1.4M
2023-11-06 27.36 27.70 26.98 27.65 1.2M
2023-11-03 26.78 27.40 26.78 27.11 1.1M
2023-11-02 27.65 27.68 26.80 26.80 1.1M
2023-11-01 27.69 27.90 27.37 27.50 1.2M
2023-10-31 27.97 28.15 27.53 27.69 1.1M
2023-10-30 27.75 28.15 27.46 27.92 1.1M
2023-10-27 27.52 27.88 27.30 27.81 1.2M
2023-10-26 27.49 27.59 26.60 27.52 1.6M
2023-10-25 28.22 28.22 26.72 27.80 2.5M
2023-10-24 26.93 27.94 26.86 27.85 1.3M
2023-10-23 27.98 27.99 26.63 26.80 1.2M
2023-10-20 27.15 27.98 27.15 27.67 1.2M
2023-10-19 27.15 27.83 26.91 27.34 1.0M
2023-10-18 28.00 28.00 27.12 27.16 0.9M
2023-10-17 27.56 28.26 27.56 27.75 0.9M
2023-10-16 28.39 28.98 27.60 27.78 1.6M
2023-10-13 29.30 29.73 28.30 28.32 1.8M
2023-10-12 29.94 29.96 29.31 29.44 1.4M
2023-10-11 30.41 30.45 29.30 29.40 1.3M
2023-10-10 30.41 30.49 29.90 29.97 0.6M
2023-10-09 30.28 30.57 29.93 30.41 0.9M
2023-09-28 30.19 30.47 30.01 30.33 0.7M
2023-09-27 29.66 30.77 29.55 30.17 1.0M
2023-09-26 29.92 30.50 29.60 29.68 0.8M
2023-09-25 30.88 30.88 29.80 30.00 1.0M
2023-09-22 29.51 30.66 29.51 30.55 1.1M
2023-09-21 30.14 30.53 29.40 29.50 1.2M
2023-09-20 30.86 30.87 30.37 30.44 0.9M
2023-09-19 31.46 31.55 30.81 30.87 1.2M
2023-09-18 31.57 31.89 30.91 31.46 1.4M
2023-09-15 31.40 32.20 31.05 31.63 1.4M
2023-09-14 31.49 32.04 31.15 31.40 1.7M
2023-09-13 31.46 32.59 31.32 31.91 2.2M
2023-09-12 31.14 31.95 31.00 31.27 1.6M
2023-09-11 30.98 31.95 30.58 31.15 1.9M
2023-09-08 33.18 33.18 31.00 31.26 2.7M
2023-09-07 33.83 34.42 33.03 33.15 1.7M
2023-09-06 33.79 34.08 33.24 33.99 2.0M
2023-09-05 32.88 34.10 32.52 33.98 4.5M
2023-09-04 31.40 35.08 31.25 33.98 6.0M
2023-09-01 30.78 32.09 30.71 31.47 2.6M
2023-08-31 31.67 31.67 30.51 30.65 1.5M
2023-08-30 31.68 32.17 31.18 31.40 1.9M
2023-08-29 30.50 31.73 30.50 31.69 1.6M
2023-08-28 32.00 32.10 30.54 30.64 1.8M
2023-08-25 30.19 31.31 29.91 29.98 1.6M
2023-08-24 30.80 31.18 30.01 30.39 1.2M
2023-08-23 30.83 31.51 30.69 30.82 1.6M
2023-08-22 31.52 31.85 30.29 30.83 1.8M
2023-08-21 32.01 32.47 31.33 31.40 1.7M
2023-08-18 33.00 33.59 32.20 32.31 2.3M
2023-08-17 32.51 33.50 32.40 33.33 2.8M
2023-08-16 33.18 34.01 32.32 32.49 3.5M
2023-08-15 32.00 32.80 31.49 32.17 2.4M
2023-08-14 31.31 32.46 30.75 32.31 3.3M
2023-08-11 34.80 34.80 31.78 31.88 5.6M
2023-08-10 36.11 36.65 35.11 35.22 4.3M
2023-08-09 35.80 37.35 35.32 36.65 5.6M
2023-08-08 36.10 36.28 35.00 36.28 3.9M
2023-08-07 35.54 36.23 34.84 36.16 5.0M
2023-08-04 36.80 37.08 35.18 35.53 6.2M
2023-08-03 36.01 37.25 35.45 36.80 6.9M
2023-08-02 39.34 39.47 36.95 37.31 10.5M
2023-08-01 33.90 40.98 33.90 40.98 11.9M
2023-07-31 34.56 34.78 33.38 34.15 3.9M
2023-07-28 34.12 35.68 33.65 34.66 6.0M
2023-07-27 33.68 37.88 32.65 35.78 7.7M
2023-07-26 32.30 34.96 31.85 34.67 4.4M
2023-07-25 31.51 32.26 31.05 32.17 1.1M
2023-07-24 31.62 31.62 31.01 31.20 0.6M
2023-07-21 31.70 32.12 31.10 31.47 1.1M
2023-07-20 32.49 32.73 31.80 31.88 1.1M
2023-07-19 32.62 32.84 32.21 32.57 0.8M
2023-07-18 32.55 33.33 32.18 32.50 1.0M
2023-07-17 32.95 32.95 32.10 32.45 1.1M
2023-07-14 33.41 33.41 32.40 32.89 1.1M
2023-07-13 32.73 33.58 32.42 33.40 1.3M
2023-07-12 32.74 33.70 32.47 32.52 1.9M
2023-07-11 33.24 34.49 32.11 33.20 3.0M
2023-07-10 32.28 32.59 31.70 32.27 0.8M
2023-07-07 33.17 33.17 32.05 32.12 0.9M
2023-07-06 33.33 33.33 32.64 32.97 0.6M
2023-07-05 32.86 33.36 32.45 33.06 1.0M
2023-07-04 32.73 33.35 32.40 32.66 1.0M
2023-07-03 32.81 33.36 32.30 32.70 1.4M
2023-06-30 32.07 33.09 31.77 32.95 1.3M
2023-06-29 31.50 32.21 31.32 31.87 1.0M
2023-06-28 31.28 31.74 30.70 31.60 1.4M
2023-06-27 29.70 31.37 29.50 31.30 2.4M
2023-06-26 29.88 30.27 29.36 29.45 1.4M
2023-06-21 30.69 30.69 29.95 29.97 1.1M
2023-06-20 31.80 31.88 30.30 30.63 2.0M
2023-06-19 32.39 32.41 31.36 31.40 1.2M
2023-06-16 33.23 33.40 31.61 32.10 1.6M
2023-06-15 33.61 33.74 32.91 33.15 1.2M
2023-06-14 34.00 34.00 32.88 33.50 0.8M
2023-06-13 33.99 34.06 33.30 33.64 0.4M
2023-06-12 33.44 34.07 33.01 33.74 0.5M
2023-06-09 34.07 34.10 33.30 33.42 0.8M
2023-06-08 34.01 34.14 33.21 34.02 0.6M
2023-06-07 33.90 34.21 33.34 33.50 0.8M
2023-06-06 35.00 35.00 33.65 33.70 0.8M
2023-06-05 34.92 35.26 34.47 35.00 0.7M
2023-06-02 34.70 35.24 34.48 34.92 0.5M
2023-06-01 34.77 35.16 34.40 34.80 0.8M
2023-05-31 34.98 35.15 34.10 34.49 0.7M
2023-05-30 34.97 35.05 34.10 34.80 0.9M
2023-05-29 36.00 36.36 33.90 34.97 1.3M
2023-05-26 36.07 36.07 34.67 35.70 1.3M
2023-05-25 35.41 36.01 34.36 35.70 1.1M
2023-05-24 34.73 35.79 34.73 35.27 1.0M
2023-05-23 35.00 36.24 34.36 35.30 1.3M
2023-05-22 34.94 35.59 34.42 35.00 0.9M
2023-05-19 34.04 34.82 34.04 34.69 0.8M
2023-05-18 34.26 34.61 33.84 34.22 1.0M
2023-05-17 32.76 34.67 32.64 34.50 1.6M
2023-05-16 32.73 33.51 32.19 32.96 1.3M
2023-05-15 31.64 33.00 31.51 32.47 1.3M
2023-05-12 31.50 32.27 31.14 31.55 1.0M
2023-05-11 31.41 31.66 31.03 31.46 0.7M
2023-05-10 31.80 32.08 31.09 31.40 0.8M
2023-05-09 33.25 33.32 31.73 31.87 1.2M
2023-05-08 33.69 33.69 32.68 32.81 0.9M
2023-05-05 34.44 34.47 33.01 33.43 1.3M
2023-05-04 35.06 35.26 33.82 34.21 1.5M
2023-04-28 34.45 35.36 34.12 35.36 1.7M
2023-04-27 34.64 34.87 33.64 34.14 1.2M
2023-04-26 33.64 34.54 33.46 33.68 1.3M
2023-04-25 34.09 34.44 33.46 33.86 1.6M
2023-04-24 34.09 35.18 33.56 33.70 2.0M
2023-04-21 33.67 35.09 33.04 34.30 3.1M
2023-04-20 31.66 34.27 31.66 33.60 3.9M
2023-04-19 30.08 32.56 29.60 31.73 4.9M
2023-04-18 30.00 30.59 29.49 29.86 1.3M
2023-04-17 30.07 30.81 29.92 30.52 1.2M
2023-04-14 30.36 30.86 29.71 30.10 1.3M
2023-04-13 31.35 32.12 30.35 30.35 2.1M
2023-04-12 30.32 32.49 30.32 30.79 2.6M
2023-04-11 30.66 30.68 29.60 30.32 1.6M
2023-04-10 31.55 32.09 30.05 30.25 3.2M
2023-04-07 30.10 33.84 29.88 32.30 3.9M
2023-04-06 29.00 29.76 28.55 29.46 1.0M
2023-04-04 29.74 29.82 28.65 28.96 1.1M
2023-04-03 30.87 30.96 29.55 29.73 1.7M
2023-03-31 31.10 31.16 30.37 30.46 0.8M
2023-03-30 30.74 31.31 30.35 30.76 0.9M
2023-03-29 31.85 32.01 30.66 30.76 1.1M
2023-03-28 32.00 32.64 31.72 31.89 1.2M
2023-03-27 31.46 32.23 31.14 32.06 1.2M
2023-03-24 32.06 32.47 31.18 31.40 1.4M
2023-03-23 32.23 33.08 31.46 31.78 1.5M
2023-03-22 30.90 32.97 30.90 32.23 2.5M
2023-03-21 29.95 30.96 29.95 30.66 1.1M
2023-03-20 30.16 30.50 29.09 30.21 0.9M
2023-03-17 30.91 30.91 29.73 29.80 0.8M
2023-03-16 31.27 31.27 30.06 30.22 0.8M
2023-03-15 30.27 31.64 30.27 31.35 1.0M
2023-03-14 30.90 31.52 30.00 30.27 0.8M
2023-03-13 31.52 32.22 30.53 30.80 1.6M
2023-03-10 31.64 32.40 31.64 31.82 0.5M
2023-03-09 32.02 32.80 31.82 31.93 0.6M
2023-03-08 31.73 32.10 31.36 32.08 0.8M
2023-03-07 31.90 32.51 31.37 31.73 1.0M
2023-03-06 31.82 32.05 31.22 31.92 1.0M
2023-03-03 31.89 32.18 31.46 31.81 0.9M
2023-03-02 34.10 34.70 31.58 31.77 2.1M
2023-03-01 33.09 34.64 33.09 34.43 1.3M
2023-02-28 33.40 33.69 32.88 33.09 0.9M
2023-02-27 34.00 34.23 33.29 33.39 0.6M
2023-02-24 33.35 34.49 33.35 34.13 0.4M
2023-02-23 34.52 34.71 33.94 34.13 0.4M
2023-02-22 34.01 34.62 33.53 34.30 0.6M
2023-02-21 33.77 34.73 33.72 34.18 1.0M
2023-02-20 33.34 34.20 33.07 33.76 0.6M
2023-02-17 34.03 34.03 33.21 33.32 0.6M
2023-02-16 35.10 35.36 33.26 33.68 1.4M
2023-02-15 35.91 36.05 34.95 35.06 0.9M
2023-02-14 35.86 36.31 35.18 35.53 0.8M
2023-02-13 35.32 36.08 35.20 35.78 0.8M
2023-02-10 35.92 36.28 34.92 35.21 0.6M
2023-02-09 35.62 36.45 35.41 35.75 0.6M
2023-02-08 36.36 36.56 35.46 35.62 0.8M
2023-02-07 36.93 37.57 35.72 36.36 1.5M
2023-02-06 34.91 37.00 34.56 36.64 1.6M
2023-02-03 35.21 35.45 34.60 35.00 0.6M
2023-02-02 35.85 35.85 35.00 35.20 0.8M
2023-02-01 35.41 36.25 35.18 35.85 0.9M
2023-01-31 35.94 36.53 34.84 35.42 1.3M
2023-01-30 35.08 36.06 34.56 35.76 1.5M
2023-01-20 34.34 35.01 34.31 34.86 1.2M
2023-01-19 33.89 34.51 33.58 34.18 0.8M
2023-01-18 33.54 34.53 33.49 33.88 0.8M
2023-01-17 34.71 34.71 33.58 33.77 0.9M
2023-01-16 34.05 35.18 33.83 34.23 1.1M
2023-01-13 35.29 35.29 33.82 34.36 0.9M
2023-01-12 34.48 35.29 34.48 34.49 0.6M
2023-01-11 35.19 35.56 34.65 34.71 1.0M
2023-01-10 33.53 35.59 33.53 35.18 2.1M
2023-01-09 34.55 34.81 33.00 33.70 2.0M
2023-01-06 34.08 35.00 33.86 34.55 1.6M
2023-01-05 33.74 34.69 33.15 34.08 1.9M
2023-01-04 31.54 34.06 31.06 33.81 3.2M
2023-01-03 29.78 31.55 28.19 31.14 2.7M