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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.09 | 17.29 | 16.83 | 17.04 | -0.99% | 4.17 | 3.77% |
| 2025-07-21 | 16.31 | 17.38 | 16.26 | 17.21 | +6.10% | 6.18 | 5.61% |
| 2025-07-18 | 16.83 | 16.92 | 16.19 | 16.22 | -4.19% | 4.07 | 3.80% |
| 2025-07-17 | 15.97 | 17.00 | 15.97 | 16.93 | +5.94% | 6.57 | 6.07% |
| 2025-07-16 | 15.85 | 16.47 | 15.73 | 15.98 | +0.38% | 3.67 | 3.53% |
| 2025-07-15 | 16.00 | 16.24 | 15.80 | 15.92 | -0.44% | 2.81 | 2.71% |
| 2025-07-14 | 15.71 | 16.10 | 15.55 | 15.99 | +2.17% | 4.64 | 4.52% |
| 2025-07-11 | 15.02 | 15.86 | 15.01 | 15.65 | +3.71% | 4.30 | 4.25% |
| 2025-07-10 | 15.24 | 15.25 | 14.89 | 15.09 | -0.26% | 1.74 | 1.78% |
| 2025-07-09 | 15.16 | 15.40 | 15.01 | 15.13 | +0.87% | 2.93 | 2.97% |
| 2025-07-08 | 15.42 | 15.42 | 14.90 | 15.00 | -1.32% | 2.18 | 2.22% |
| 2025-07-07 | 14.66 | 15.25 | 14.46 | 15.20 | +3.68% | 2.31 | 2.38% |
| 2025-07-04 | 14.84 | 14.95 | 14.65 | 14.66 | -1.35% | 1.55 | 1.62% |
| 2025-07-03 | 14.87 | 15.25 | 14.69 | 14.86 | -0.27% | 2.19 | 2.26% |
| 2025-07-02 | 15.17 | 15.28 | 14.70 | 14.90 | -2.42% | 2.80 | 2.90% |
| 2025-07-01 | 15.21 | 15.49 | 14.75 | 15.27 | +0.39% | 2.78 | 2.83% |
| 2025-06-30 | 15.03 | 15.34 | 14.88 | 15.21 | +1.26% | 1.94 | 1.98% |
| 2025-06-27 | 15.15 | 15.26 | 14.94 | 15.02 | -0.99% | 1.77 | 1.81% |
| 2025-06-26 | 16.00 | 16.00 | 15.16 | 15.17 | -2.94% | 2.93 | 2.92% |
| 2025-06-25 | 15.58 | 15.92 | 15.51 | 15.63 | +0.26% | 2.49 | 2.45% |