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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.58 | 16.02 | 15.23 | 15.97 | +1.66% | 3.19 | 3.15% |
| 2025-05-23 | 15.00 | 15.89 | 15.00 | 15.71 | +4.11% | 4.47 | 4.44% |
| 2025-05-22 | 15.40 | 15.47 | 15.00 | 15.09 | -2.01% | 2.77 | 2.81% |
| 2025-05-21 | 15.75 | 15.95 | 15.23 | 15.40 | -3.87% | 4.23 | 4.23% |
| 2025-05-20 | 15.44 | 16.41 | 15.29 | 16.02 | +3.42% | 6.36 | 6.16% |
| 2025-05-19 | 15.25 | 15.78 | 14.62 | 15.49 | +3.27% | 5.68 | 5.77% |
| 2025-05-16 | 14.30 | 15.48 | 14.21 | 15.00 | +4.38% | 5.66 | 5.84% |
| 2025-05-15 | 14.44 | 14.77 | 14.30 | 14.37 | -1.03% | 2.92 | 3.12% |
| 2025-05-14 | 15.01 | 15.01 | 14.40 | 14.52 | -2.68% | 3.57 | 3.75% |
| 2025-05-13 | 15.20 | 15.23 | 14.75 | 14.92 | +0.54% | 3.69 | 3.79% |
| 2025-05-12 | 14.71 | 15.12 | 14.55 | 14.84 | +2.27% | 4.13 | 4.28% |
| 2025-05-09 | 14.80 | 15.38 | 14.19 | 14.51 | -2.36% | 3.83 | 4.05% |
| 2025-05-08 | 14.60 | 15.20 | 14.58 | 14.86 | +1.02% | 3.77 | 3.92% |
| 2025-05-07 | 14.87 | 15.26 | 14.55 | 14.71 | -1.93% | 4.55 | 4.74% |
| 2025-05-06 | 13.98 | 15.10 | 13.56 | 15.00 | +12.02% | 6.58 | 6.98% |