斯莱克 sz.300382
16.51
+5.03%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.76 | 16.53 | 15.50 | 16.51 | +5.03% | 4.55 | 4.32% |
| 2026-05-21 | 16.76 | 16.83 | 15.55 | 15.72 | -6.09% | 5.12 | 4.86% |
| 2026-05-20 | 17.00 | 17.38 | 16.40 | 16.74 | -3.01% | 5.62 | 5.19% |
| 2026-05-19 | 15.64 | 17.30 | 15.52 | 17.26 | +10.15% | 7.50 | 6.96% |
| 2026-05-18 | 15.48 | 16.10 | 15.31 | 15.67 | +1.16% | 3.99 | 3.91% |
| 2026-05-15 | 15.65 | 15.97 | 15.21 | 15.49 | -1.65% | 4.58 | 4.56% |
| 2026-05-14 | 16.16 | 17.01 | 15.72 | 15.75 | -1.99% | 4.41 | 4.19% |
| 2026-05-13 | 16.16 | 16.44 | 15.99 | 16.07 | -1.41% | 3.89 | 3.71% |
| 2026-05-12 | 16.33 | 17.18 | 15.94 | 16.30 | -1.39% | 6.49 | 6.05% |
| 2026-05-11 | 16.98 | 17.43 | 16.44 | 16.53 | -0.24% | 6.38 | 5.82% |
| 2026-05-08 | 16.50 | 16.85 | 16.09 | 16.57 | -1.02% | 3.77 | 3.52% |
| 2026-05-07 | 16.08 | 16.85 | 15.80 | 16.74 | +4.23% | 6.43 | 6.03% |
| 2026-05-06 | 15.75 | 16.19 | 15.36 | 16.06 | +2.95% | 4.75 | 4.64% |
| 2026-04-30 | 15.57 | 16.00 | 15.30 | 15.60 | +1.76% | 3.81 | 3.77% |
| 2026-04-29 | 15.00 | 15.65 | 14.72 | 15.33 | -1.35% | 5.37 | 5.45% |
| 2026-04-28 | 15.92 | 16.08 | 15.50 | 15.54 | -2.39% | 3.88 | 3.81% |
| 2026-04-27 | 15.00 | 16.19 | 15.00 | 15.92 | +4.94% | 6.42 | 6.27% |
| 2026-04-24 | 15.26 | 15.86 | 15.09 | 15.17 | -1.56% | 6.91 | 6.93% |
| 2026-04-23 | 14.40 | 15.67 | 14.23 | 15.41 | +7.24% | 9.69 | 9.93% |
| 2026-04-22 | 12.49 | 14.54 | 12.42 | 14.37 | +15.24% | 6.77 | 7.60% |