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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.38 | 11.41 | 10.65 | 10.75 | -6.76% | 1.88 | 2.63% |
| 2026-03-20 | 11.88 | 11.93 | 11.51 | 11.53 | -1.96% | 1.05 | 1.39% |
| 2026-03-19 | 12.10 | 12.18 | 11.71 | 11.76 | -4.08% | 1.43 | 1.86% |
| 2026-03-18 | 12.14 | 12.31 | 12.00 | 12.26 | +1.16% | 0.84 | 1.07% |
| 2026-03-17 | 12.47 | 12.55 | 12.12 | 12.12 | -2.65% | 0.87 | 1.09% |
| 2026-03-16 | 12.48 | 12.53 | 12.33 | 12.45 | +0.24% | 0.88 | 1.09% |
| 2026-03-13 | 12.25 | 12.72 | 12.21 | 12.42 | +0.73% | 1.26 | 1.56% |
| 2026-03-12 | 12.51 | 12.69 | 12.31 | 12.33 | -1.52% | 1.01 | 1.25% |
| 2026-03-11 | 12.72 | 12.75 | 12.46 | 12.52 | -1.34% | 1.04 | 1.28% |
| 2026-03-10 | 12.70 | 12.78 | 12.65 | 12.69 | +1.20% | 0.99 | 1.20% |
| 2026-03-09 | 12.79 | 12.79 | 12.38 | 12.54 | -2.49% | 1.37 | 1.69% |
| 2026-03-06 | 12.25 | 13.13 | 12.25 | 12.86 | +3.88% | 2.06 | 2.48% |
| 2026-03-05 | 12.27 | 12.56 | 12.23 | 12.38 | +2.31% | 1.94 | 2.42% |
| 2026-03-04 | 12.19 | 12.43 | 11.88 | 12.10 | -1.22% | 1.79 | 2.27% |
| 2026-03-03 | 13.15 | 13.15 | 12.21 | 12.25 | -6.49% | 2.03 | 2.49% |
| 2026-03-02 | 13.36 | 13.41 | 12.84 | 13.10 | -2.89% | 1.96 | 2.31% |
| 2026-02-27 | 13.50 | 13.60 | 13.45 | 13.49 | -1.03% | 1.19 | 1.36% |
| 2026-02-26 | 14.00 | 14.00 | 13.51 | 13.63 | -2.29% | 2.13 | 2.40% |
| 2026-02-25 | 14.00 | 14.05 | 13.87 | 13.95 | +0.07% | 1.28 | 1.42% |
| 2026-02-24 | 14.02 | 14.09 | 13.85 | 13.94 | +0.65% | 1.10 | 1.22% |