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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.90 | 15.70 | 14.70 | 15.59 | +5.48% | 3.66 | 3.66% |
| 2025-06-23 | 14.67 | 15.23 | 14.07 | 14.78 | -1.20% | 3.83 | 4.03% |
| 2025-06-20 | 16.00 | 16.00 | 14.94 | 14.96 | -6.50% | 2.94 | 2.94% |
| 2025-06-19 | 15.74 | 16.61 | 15.71 | 16.00 | +1.46% | 4.49 | 4.26% |
| 2025-06-18 | 15.79 | 15.95 | 15.37 | 15.77 | -0.32% | 2.24 | 2.21% |
| 2025-06-17 | 15.59 | 15.95 | 15.45 | 15.82 | +1.74% | 2.86 | 2.81% |
| 2025-06-16 | 15.21 | 15.86 | 15.05 | 15.55 | +2.24% | 2.57 | 2.57% |
| 2025-06-13 | 15.50 | 15.72 | 15.10 | 15.21 | -1.93% | 2.04 | 2.05% |
| 2025-06-12 | 15.49 | 15.70 | 15.34 | 15.51 | -1.08% | 1.87 | 1.87% |
| 2025-06-11 | 14.95 | 16.10 | 14.80 | 15.68 | +5.45% | 3.86 | 3.84% |
| 2025-06-10 | 15.46 | 15.46 | 14.75 | 14.87 | -4.13% | 2.10 | 2.15% |
| 2025-06-09 | 15.32 | 15.68 | 15.30 | 15.51 | +1.24% | 2.46 | 2.44% |
| 2025-06-06 | 15.10 | 15.58 | 14.88 | 15.32 | +1.32% | 2.54 | 2.56% |
| 2025-06-05 | 15.30 | 15.40 | 14.72 | 15.12 | -1.69% | 2.70 | 2.77% |
| 2025-06-04 | 15.02 | 15.39 | 14.77 | 15.38 | +3.08% | 2.41 | 2.45% |
| 2025-06-03 | 14.96 | 15.25 | 14.71 | 14.92 | -0.93% | 2.04 | 2.09% |
| 2025-05-30 | 15.19 | 15.30 | 14.75 | 15.06 | -0.92% | 2.42 | 2.50% |
| 2025-05-29 | 15.40 | 15.65 | 15.13 | 15.20 | -1.11% | 2.41 | 2.43% |
| 2025-05-28 | 15.63 | 16.10 | 15.30 | 15.37 | -2.29% | 2.74 | 2.70% |
| 2025-05-27 | 15.77 | 16.35 | 15.57 | 15.73 | -1.50% | 2.54 | 2.46% |