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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.16 | 15.54 | 14.95 | 15.29 | +0.66% | 2.36 | 2.39% |
| 2025-08-18 | 15.05 | 15.45 | 14.92 | 15.19 | +1.00% | 2.84 | 2.89% |
| 2025-08-15 | 14.49 | 15.08 | 14.46 | 15.04 | +3.58% | 2.67 | 2.77% |
| 2025-08-14 | 14.79 | 15.05 | 14.48 | 14.52 | -1.76% | 2.60 | 2.71% |
| 2025-08-13 | 14.75 | 14.98 | 14.65 | 14.78 | -0.14% | 2.17 | 2.26% |
| 2025-08-12 | 14.94 | 14.94 | 14.51 | 14.80 | -0.87% | 2.18 | 2.29% |
| 2025-08-11 | 14.90 | 15.11 | 14.86 | 14.93 | +0.13% | 2.45 | 2.53% |
| 2025-08-08 | 15.54 | 15.54 | 14.81 | 14.91 | -4.18% | 3.28 | 3.35% |
| 2025-08-07 | 15.94 | 16.08 | 15.34 | 15.56 | -2.38% | 3.08 | 3.06% |
| 2025-08-06 | 15.78 | 16.20 | 15.76 | 15.94 | +0.89% | 2.51 | 2.41% |
| 2025-08-05 | 15.82 | 16.04 | 15.67 | 15.80 | +0.45% | 1.61 | 1.57% |
| 2025-08-04 | 15.65 | 15.75 | 15.41 | 15.73 | -0.19% | 1.27 | 1.26% |
| 2025-08-01 | 15.67 | 15.91 | 15.57 | 15.76 | 0.00% | 1.74 | 1.71% |
| 2025-07-31 | 16.00 | 16.27 | 15.68 | 15.76 | -0.88% | 1.92 | 1.85% |
| 2025-07-30 | 16.60 | 16.60 | 15.82 | 15.90 | -4.33% | 3.41 | 3.28% |
| 2025-07-29 | 16.80 | 16.80 | 16.39 | 16.62 | -0.18% | 2.18 | 2.03% |
| 2025-07-28 | 17.30 | 17.35 | 16.57 | 16.65 | -2.00% | 3.79 | 3.48% |
| 2025-07-25 | 16.65 | 17.12 | 16.54 | 16.99 | +2.04% | 4.12 | 3.76% |
| 2025-07-24 | 16.92 | 17.35 | 16.36 | 16.65 | -0.89% | 2.86 | 2.63% |
| 2025-07-23 | 16.90 | 17.00 | 16.50 | 16.80 | -1.41% | 4.00 | 3.69% |