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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.99 | 14.02 | 13.82 | 13.85 | -1.21% | 0.97 | 1.08% |
| 2026-02-12 | 13.71 | 14.12 | 13.70 | 14.02 | +2.04% | 1.70 | 1.88% |
| 2026-02-11 | 13.90 | 13.94 | 13.72 | 13.74 | -0.94% | 1.13 | 1.27% |
| 2026-02-10 | 13.95 | 14.20 | 13.86 | 13.87 | -0.72% | 1.33 | 1.48% |
| 2026-02-09 | 13.90 | 14.22 | 13.86 | 13.97 | +0.36% | 1.59 | 1.75% |
| 2026-02-06 | 14.04 | 14.17 | 13.74 | 13.92 | -1.07% | 1.76 | 1.95% |
| 2026-02-05 | 14.80 | 14.83 | 13.98 | 14.07 | -4.61% | 2.40 | 2.60% |
| 2026-02-04 | 14.48 | 14.94 | 14.46 | 14.75 | +1.79% | 2.25 | 2.37% |
| 2026-02-03 | 14.06 | 14.67 | 13.92 | 14.49 | +4.55% | 2.26 | 2.42% |
| 2026-02-02 | 14.28 | 14.37 | 13.82 | 13.86 | -3.41% | 1.96 | 2.15% |
| 2026-01-30 | 14.20 | 14.53 | 14.01 | 14.35 | -0.90% | 2.25 | 2.43% |
| 2026-01-29 | 14.75 | 14.89 | 14.41 | 14.48 | -2.62% | 2.49 | 2.63% |
| 2026-01-28 | 15.38 | 15.45 | 14.80 | 14.87 | -4.25% | 3.29 | 3.39% |
| 2026-01-27 | 15.22 | 15.72 | 14.51 | 15.53 | +1.04% | 5.61 | 5.73% |
| 2026-01-26 | 16.32 | 16.44 | 15.23 | 15.37 | -5.88% | 5.05 | 4.98% |
| 2026-01-23 | 16.53 | 16.80 | 16.19 | 16.33 | -1.15% | 3.97 | 3.74% |
| 2026-01-22 | 15.68 | 16.90 | 15.60 | 16.52 | +5.69% | 7.67 | 7.19% |
| 2026-01-21 | 15.50 | 15.78 | 15.29 | 15.63 | +0.13% | 2.04 | 2.01% |
| 2026-01-20 | 16.00 | 16.20 | 15.41 | 15.61 | -2.38% | 3.10 | 3.05% |
| 2026-01-19 | 15.37 | 16.19 | 15.22 | 15.99 | +4.10% | 4.58 | 4.44% |