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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.14 | 15.67 | 14.96 | 15.36 | +1.79% | 2.65 | 2.67% |
| 2026-01-15 | 15.44 | 15.57 | 14.92 | 15.09 | -3.52% | 3.47 | 3.53% |
| 2026-01-14 | 16.21 | 16.33 | 15.43 | 15.64 | -3.58% | 5.02 | 4.87% |
| 2026-01-13 | 16.69 | 16.71 | 16.02 | 16.22 | -2.82% | 4.74 | 4.48% |
| 2026-01-12 | 15.79 | 17.20 | 15.78 | 16.69 | +6.85% | 7.55 | 7.00% |
| 2026-01-09 | 15.62 | 15.78 | 15.33 | 15.62 | +0.39% | 3.17 | 3.14% |
| 2026-01-08 | 15.51 | 15.92 | 15.50 | 15.56 | -0.13% | 2.49 | 2.45% |
| 2026-01-07 | 15.80 | 15.81 | 15.53 | 15.58 | -1.52% | 2.47 | 2.43% |
| 2026-01-06 | 15.78 | 15.97 | 15.55 | 15.82 | +0.57% | 2.72 | 2.66% |
| 2026-01-05 | 15.45 | 15.96 | 15.38 | 15.73 | +1.09% | 2.57 | 2.52% |
| 2025-12-31 | 15.64 | 15.79 | 15.29 | 15.56 | -1.27% | 2.41 | 2.40% |
| 2025-12-30 | 15.52 | 15.97 | 15.29 | 15.76 | +1.22% | 2.91 | 2.88% |
| 2025-12-29 | 15.69 | 16.06 | 15.50 | 15.57 | -0.95% | 2.11 | 2.07% |
| 2025-12-26 | 15.91 | 16.08 | 15.57 | 15.72 | -1.32% | 1.68 | 1.64% |
| 2025-12-25 | 15.90 | 16.10 | 15.56 | 15.93 | +1.40% | 2.29 | 2.23% |
| 2025-12-24 | 15.34 | 15.84 | 15.34 | 15.71 | +1.75% | 1.66 | 1.63% |
| 2025-12-23 | 15.40 | 15.83 | 15.35 | 15.44 | -1.03% | 1.80 | 1.79% |
| 2025-12-22 | 16.22 | 16.25 | 15.53 | 15.60 | -3.23% | 3.20 | 3.14% |
| 2025-12-19 | 15.66 | 16.20 | 15.66 | 16.12 | +3.33% | 2.08 | 2.00% |
| 2025-12-18 | 16.02 | 16.10 | 15.60 | 15.60 | -3.47% | 2.24 | 2.19% |