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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.69 | 12.77 | 12.40 | 12.47 | -1.73% | 1.01 | 1.24% |
| 2026-04-20 | 12.59 | 12.80 | 12.38 | 12.69 | +0.79% | 1.55 | 1.90% |
| 2026-04-17 | 12.06 | 12.66 | 12.06 | 12.59 | +4.05% | 1.98 | 2.48% |
| 2026-04-16 | 11.92 | 12.24 | 11.84 | 12.10 | +1.85% | 1.12 | 1.44% |
| 2026-04-15 | 12.19 | 12.31 | 11.82 | 11.88 | -1.74% | 0.93 | 1.19% |
| 2026-04-14 | 12.04 | 12.11 | 11.88 | 12.09 | +0.92% | 0.97 | 1.25% |
| 2026-04-13 | 11.94 | 12.04 | 11.85 | 11.98 | +0.25% | 0.69 | 0.89% |
| 2026-04-10 | 11.95 | 12.13 | 11.90 | 11.95 | +0.59% | 0.84 | 1.07% |
| 2026-04-09 | 12.03 | 12.03 | 11.73 | 11.88 | -1.25% | 1.10 | 1.43% |
| 2026-04-08 | 11.66 | 12.08 | 11.66 | 12.03 | +4.97% | 1.50 | 1.94% |
| 2026-04-07 | 11.40 | 11.48 | 11.30 | 11.46 | 0.00% | 0.68 | 0.92% |
| 2026-04-03 | 11.57 | 11.62 | 11.36 | 11.46 | 0.00% | 0.81 | 1.09% |
| 2026-04-02 | 11.50 | 11.73 | 11.44 | 11.46 | -0.95% | 0.98 | 1.31% |
| 2026-04-01 | 11.60 | 11.85 | 11.48 | 11.57 | +1.31% | 1.51 | 2.01% |
| 2026-03-31 | 11.30 | 11.78 | 11.24 | 11.42 | +0.53% | 1.93 | 2.56% |
| 2026-03-30 | 11.07 | 11.44 | 10.90 | 11.36 | +1.43% | 1.78 | 2.46% |
| 2026-03-27 | 10.50 | 11.44 | 10.43 | 11.20 | +4.58% | 2.44 | 3.43% |
| 2026-03-26 | 10.95 | 11.06 | 10.66 | 10.71 | -2.19% | 0.91 | 1.30% |
| 2026-03-25 | 10.90 | 11.17 | 10.88 | 10.95 | -0.55% | 1.89 | 2.65% |
| 2026-03-24 | 11.01 | 11.11 | 10.61 | 11.01 | +2.42% | 1.39 | 1.97% |