硕贝德（300322）历史行情

以下为硕贝德近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.500	15.400	15.540	14.580	-0.210	-1.345%	1,922.10万	2.89亿	4.364%
2026-10-08	16.080	15.610	16.420	15.460	-0.350	-2.193%	15.53万	0.00亿	0.000%
2026-10-07	16.560	15.960	16.680	15.880	-0.490	-2.979%	1,602.49万	2.59亿	3.638%
2026-10-06	16.560	15.960	16.680	15.880	-0.490	-2.979%	1,602.49万	2.59亿	3.638%
2026-10-05	16.560	15.960	16.680	15.880	-0.490	-2.979%	1,602.49万	2.59亿	3.638%
2026-10-02	16.560	15.960	16.680	15.880	-0.490	-2.979%	1,602.49万	2.59亿	3.638%
2026-10-01	16.560	15.960	16.680	15.880	-0.490	-2.979%	1,602.49万	2.59亿	3.638%
2026-09-30	16.560	15.960	16.680	15.880	-0.490	-2.979%	16.02万	0.00亿	0.000%
2026-09-29	16.330	16.450	16.720	16.100	0.120	0.735%	16.14万	0.00亿	0.000%
2026-09-28	17.800	16.330	17.800	16.130	-1.400	-7.896%	28.01万	0.00亿	0.000%
2026-09-27	18.580	17.730	18.750	17.700	-0.840	-4.523%	2,059.81万	3.73亿	4.677%
2026-09-24	18.580	17.730	18.750	17.700	-0.840	-4.523%	20.60万	0.00亿	0.000%
2026-09-23	18.830	18.570	18.990	18.460	-0.250	-1.328%	16.75万	0.00亿	0.000%
2026-09-22	19.550	18.820	19.580	18.740	-0.440	-2.285%	27.15万	0.00亿	0.000%
2026-09-21	18.520	19.260	19.650	18.430	0.820	4.447%	45.65万	0.00亿	0.000%
2026-09-18	17.500	18.440	18.700	17.310	1.150	6.651%	40.12万	0.00亿	0.000%
2026-09-17	17.460	17.290	17.700	17.160	-0.350	-1.984%	14.27万	0.00亿	0.000%
2026-09-16	17.180	17.640	17.770	17.010	0.470	2.737%	18.13万	0.00亿	0.000%
2026-09-15	17.350	17.170	17.600	17.130	-0.230	-1.322%	13.12万	0.00亿	0.000%
2026-09-14	17.220	17.400	17.680	16.860	-0.060	-0.344%	13.73万	0.00亿	0.000%
2026-09-11	17.300	17.460	17.750	16.850	-0.020	-0.114%	20.23万	0.00亿	0.000%
2026-09-10	17.700	17.480	17.800	17.360	-0.430	-2.401%	16.31万	0.00亿	0.000%
2026-09-09	18.340	17.910	18.500	17.840	-0.430	-2.345%	23.62万	0.00亿	0.000%
2026-09-08	18.560	18.340	19.060	18.220	0.070	0.383%	37.94万	0.00亿	0.000%
2026-09-07	17.860	18.270	18.380	17.700	0.430	2.410%	28.49万	0.00亿	0.000%
2026-09-04	18.900	17.840	18.990	17.640	-1.110	-5.858%	44.55万	0.00亿	0.000%
2026-09-03	17.780	18.950	19.380	17.780	1.260	7.123%	52.06万	0.00亿	0.000%
2026-09-02	17.570	17.690	17.870	17.510	-0.210	-1.173%	14.03万	0.00亿	0.000%
2026-09-01	18.110	17.900	18.350	17.430	-0.120	-0.666%	25.95万	0.00亿	0.000%
2026-08-31	17.270	18.020	18.030	17.270	0.410	2.328%	15.52万	0.00亿	0.000%
2026-08-28	18.000	17.610	18.250	17.600	-0.380	-2.112%	14.72万	0.00亿	0.000%
2026-08-27	17.450	17.990	18.060	17.330	0.670	3.868%	17.44万	0.00亿	0.000%
2026-08-26	17.780	17.320	17.880	17.010	-0.340	-1.925%	13.78万	0.00亿	0.000%
2026-08-25	16.820	17.660	17.920	16.620	0.610	3.578%	18.41万	0.00亿	0.000%
2026-08-24	17.530	17.050	17.610	16.670	-0.570	-3.235%	16.02万	0.00亿	0.000%
2026-08-21	17.140	17.620	17.890	17.040	0.230	1.323%	14.98万	0.00亿	0.000%
2026-08-20	17.560	17.390	17.840	17.280	0.060	0.346%	15.77万	0.00亿	0.000%
2026-08-19	18.500	17.330	18.510	17.240	-1.560	-8.258%	26.07万	0.00亿	0.000%
2026-08-18	19.300	18.890	19.420	18.640	-0.530	-2.729%	25.90万	0.00亿	0.000%
2026-08-17	19.000	19.420	19.420	18.550	0.370	1.942%	36.88万	0.00亿	0.000%
2026-08-14	18.410	19.050	19.140	18.150	1.040	5.775%	42.18万	0.00亿	0.000%
2026-08-13	18.800	18.010	18.910	18.010	-0.390	-2.120%	30.90万	0.00亿	0.000%
2026-08-12	18.230	18.400	18.560	18.090	0.140	0.767%	15.82万	0.00亿	0.000%
2026-08-11	18.160	18.260	18.630	18.040	-0.180	-0.976%	18.83万	0.00亿	0.000%
2026-08-10	18.980	18.440	19.050	18.160	-0.540	-2.845%	28.75万	0.00亿	0.000%
2026-08-07	19.080	18.980	19.230	18.300	-0.220	-1.146%	46.83万	0.00亿	0.000%
2026-08-06	17.750	19.200	19.270	17.510	1.370	7.684%	47.77万	0.00亿	0.000%
2026-08-05	16.960	17.830	17.990	16.950	0.730	4.269%	21.90万	0.00亿	0.000%
2026-08-04	16.340	17.100	17.300	16.260	0.870	5.360%	21.50万	0.00亿	0.000%
2026-08-03	15.770	16.230	16.330	15.650	0.430	2.722%	17.68万	0.00亿	0.000%
2026-07-31	16.100	15.800	16.560	15.790	0.460	2.999%	21.33万	0.00亿	0.000%
2026-07-30	16.380	15.340	16.470	15.240	-1.120	-6.804%	19.80万	0.00亿	0.000%
2026-07-29	16.490	16.460	16.670	15.850	-0.090	-0.544%	20.11万	0.00亿	0.000%
2026-07-28	16.950	16.550	17.320	16.450	-0.750	-4.335%	19.05万	0.00亿	0.000%
2026-07-27	16.860	17.300	17.390	16.660	0.420	2.488%	15.94万	0.00亿	0.000%
2026-07-24	17.350	16.880	17.570	16.740	-0.740	-4.200%	14.58万	0.00亿	0.000%
2026-07-23	17.450	17.620	17.900	17.290	0.280	1.615%	16.73万	0.00亿	0.000%
2026-07-22	17.580	17.340	18.020	17.260	-0.440	-2.475%	25.54万	0.00亿	0.000%
2026-07-21	16.520	17.780	17.800	15.210	1.340	8.151%	33.57万	0.00亿	0.000%
2026-07-20	18.010	16.440	18.260	15.910	-1.250	-7.066%	29.65万	0.00亿	0.000%
2026-07-17	18.970	17.690	19.290	17.670	-1.470	-7.672%	25.52万	0.00亿	0.000%
2026-07-16	19.700	19.160	20.190	18.500	-0.780	-3.912%	21.90万	0.00亿	0.000%
2026-07-15	20.540	19.940	20.780	19.800	-0.550	-2.684%	18.11万	0.00亿	0.000%
2026-07-14	19.860	20.490	20.590	19.140	0.640	3.224%	21.82万	0.00亿	0.000%
2026-07-13	21.930	19.850	22.220	19.820	-2.370	-10.666%	26.42万	0.00亿	0.000%
2026-07-10	22.000	22.220	23.180	21.700	0.140	0.634%	28.30万	0.00亿	0.000%
2026-07-09	21.630	22.080	22.150	20.690	0.370	1.704%	22.45万	0.00亿	0.000%
2026-07-08	22.130	21.710	22.290	21.370	-0.280	-1.273%	20.19万	0.00亿	0.000%
2026-07-07	23.400	21.990	23.400	21.800	-1.440	-6.146%	28.59万	0.00亿	0.000%
2026-07-06	23.940	23.430	25.200	23.310	-0.250	-1.056%	36.54万	0.00亿	0.000%
2026-07-03	23.580	23.680	24.090	23.150	0.100	0.424%	23.99万	0.00亿	0.000%
2026-07-02	24.450	23.580	24.880	23.500	-1.360	-5.453%	31.35万	0.00亿	0.000%
2026-07-01	25.030	24.940	25.650	24.650	-0.260	-1.032%	26.17万	0.00亿	0.000%
2026-06-30	23.970	25.200	25.430	23.300	1.240	5.175%	25.09万	0.00亿	0.000%
2026-06-29	25.170	23.960	25.230	23.000	-1.200	-4.769%	36.19万	0.00亿	0.000%
2026-06-26	25.600	25.160	26.630	24.850	-0.700	-2.707%	37.01万	0.00亿	0.000%
2026-06-25	26.660	25.860	27.270	25.530	-0.760	-2.855%	37.85万	0.00亿	0.000%
2026-06-24	27.600	26.620	28.170	26.050	-1.220	-4.382%	41.98万	0.00亿	0.000%
2026-06-23	29.810	27.840	30.190	27.600	-1.070	-3.701%	38.89万	0.00亿	0.000%
2026-06-22	30.950	28.910	30.970	27.890	-1.820	-5.923%	51.18万	0.00亿	0.000%
2026-06-18	30.180	30.730	31.410	29.550	0.590	1.958%	48.30万	0.00亿	0.000%
2026-06-17	30.560	30.140	31.330	29.820	-1.010	-3.242%	40.18万	0.00亿	0.000%
2026-06-16	29.250	31.150	32.140	29.020	2.190	7.562%	66.09万	0.00亿	0.000%
2026-06-15	28.360	28.960	29.070	27.820	0.750	2.659%	43.95万	0.00亿	0.000%
2026-06-12	28.200	28.210	30.400	27.730	0.560	2.025%	58.46万	0.00亿	0.000%
2026-06-11	27.890	27.650	28.410	27.130	-0.480	-1.706%	31.35万	0.00亿	0.000%
2026-06-10	29.400	28.130	30.250	27.840	-1.620	-5.445%	37.93万	0.00亿	0.000%
2026-06-09	29.800	29.750	30.580	28.510	1.140	3.985%	47.33万	0.00亿	0.000%
2026-06-08	32.000	28.610	32.460	28.520	-5.140	-15.230%	68.91万	0.00亿	0.000%
2026-06-05	31.590	33.750	36.880	30.550	2.150	6.804%	95.66万	0.00亿	0.000%
2026-06-04	28.000	31.600	31.730	27.100	3.510	12.496%	54.54万	0.00亿	0.000%
2026-06-03	28.780	28.090	29.930	27.610	-0.540	-1.886%	36.07万	0.00亿	0.000%
2026-06-02	28.860	28.630	29.360	27.450	-0.230	-0.797%	37.23万	0.00亿	0.000%
2026-06-01	32.340	28.860	32.950	28.740	-3.340	-10.373%	41.87万	0.00亿	0.000%
2026-05-29	34.430	32.200	35.780	31.910	-2.850	-8.131%	48.67万	0.00亿	0.000%
2026-05-28	32.820	35.050	35.360	32.760	1.900	5.732%	48.16万	0.00亿	0.000%
2026-05-27	33.420	33.150	35.060	32.720	-0.600	-1.778%	42.95万	0.00亿	0.000%
2026-05-26	33.410	33.750	33.780	32.310	0.330	0.987%	39.07万	0.00亿	0.000%
2026-05-25	31.320	33.420	34.120	31.220	2.710	8.824%	56.65万	0.00亿	0.000%
2026-05-22	29.450	30.710	31.160	28.500	1.650	5.678%	37.90万	0.00亿	0.000%
2026-05-21	31.370	29.060	31.900	29.000	-1.610	-5.249%	56.34万	0.00亿	0.000%
2026-05-20	33.300	30.670	33.520	29.960	-2.870	-8.557%	76.28万	0.00亿	0.000%
2026-05-19	33.500	33.540	34.620	32.410	-0.110	-0.327%	43.40万	0.00亿	0.000%
2026-05-18	32.620	33.650	34.400	31.750	0.830	2.529%	47.97万	0.00亿	0.000%
2026-05-15	32.810	32.820	35.480	31.750	0.200	0.613%	63.06万	0.00亿	0.000%
2026-05-14	34.500	32.620	35.070	32.600	-1.480	-4.340%	44.43万	0.00亿	0.000%
2026-05-13	32.200	34.100	34.870	31.630	1.800	5.573%	52.00万	0.00亿	0.000%
2026-05-12	33.330	32.300	34.940	31.880	-1.200	-3.582%	50.46万	0.00亿	0.000%
2026-05-11	32.580	33.500	34.540	31.810	1.500	4.688%	52.06万	0.00亿	0.000%
2026-05-08	31.750	32.000	32.730	31.530	-0.220	-0.683%	21.62万	0.00亿	0.000%
2026-05-07	31.010	32.220	32.470	30.620	1.370	4.441%	39.66万	0.00亿	0.000%
2026-05-06	30.810	30.850	31.750	30.510	0.640	2.119%	28.88万	0.00亿	0.000%
2026-04-30	30.580	30.210	30.740	29.700	-0.310	-1.016%	18.86万	0.00亿	0.000%
2026-04-29	29.500	30.520	31.000	29.000	0.330	1.093%	28.06万	0.00亿	0.000%
2026-04-28	30.770	30.190	31.630	29.940	-1.130	-3.608%	27.13万	0.00亿	0.000%
2026-04-27	30.710	31.320	32.090	29.910	0.380	1.228%	38.49万	0.00亿	0.000%
2026-04-24	30.540	30.940	32.720	29.700	-0.220	-0.706%	43.84万	0.00亿	0.000%
2026-04-23	32.500	31.160	33.000	30.420	-1.080	-3.350%	35.23万	0.00亿	0.000%
2026-04-22	29.810	32.240	32.500	29.370	2.040	6.755%	52.05万	0.00亿	0.000%
2026-04-21	31.300	30.200	31.400	29.740	-1.310	-4.157%	40.97万	0.00亿	0.000%
2026-04-20	31.860	31.510	32.980	31.360	-0.570	-1.777%	59.54万	0.00亿	0.000%
2026-04-17	31.920	32.080	33.280	31.580	0.820	2.623%	70.08万	0.00亿	0.000%
2026-04-16	29.510	31.260	32.280	28.310	2.260	7.793%	103.41万	0.00亿	0.000%
2026-04-15	28.600	29.000	30.500	28.600	0.940	3.350%	61.95万	0.00亿	0.000%
2026-04-14	27.700	28.060	28.540	27.510	0.360	1.300%	28.95万	0.00亿	0.000%
2026-04-13	26.400	27.700	27.970	26.220	0.000	0.000%	31.82万	0.00亿	0.000%
2026-04-10	26.480	26.620	27.010	26.330	0.000	0.000%	22.74万	0.00亿	0.000%
2026-04-09	25.730	26.400	26.540	25.460	0.000	0.000%	25.84万	0.00亿	0.000%
2026-04-08	24.000	26.310	26.450	23.960	0.000	0.000%	41.76万	0.00亿	0.000%
2026-04-07	23.660	23.380	23.980	23.240	0.000	0.000%	11.03万	0.00亿	0.000%
2026-04-03	23.680	23.680	23.970	23.370	0.000	0.000%	12.37万	0.00亿	0.000%
2026-04-02	24.250	23.410	24.450	23.240	0.000	0.000%	15.13万	0.00亿	0.000%
2026-04-01	24.480	24.330	25.180	23.940	0.000	0.000%	21.80万	0.00亿	0.000%