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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.86 | 16.32 | 15.80 | 16.16 | +1.51% | 2.27 | 2.17% |
| 2025-12-16 | 16.31 | 16.50 | 15.69 | 15.92 | -3.34% | 3.08 | 2.98% |
| 2025-12-15 | 16.51 | 17.19 | 16.33 | 16.47 | -2.89% | 3.67 | 3.40% |
| 2025-12-12 | 16.08 | 17.38 | 15.98 | 16.96 | +5.15% | 5.41 | 4.95% |
| 2025-12-11 | 16.30 | 16.45 | 16.06 | 16.13 | -1.47% | 2.40 | 2.28% |
| 2025-12-10 | 15.75 | 16.43 | 15.75 | 16.37 | +3.67% | 3.58 | 3.44% |
| 2025-12-09 | 15.48 | 16.00 | 15.39 | 15.79 | +1.48% | 2.52 | 2.47% |
| 2025-12-08 | 15.36 | 15.58 | 15.27 | 15.56 | +1.04% | 1.75 | 1.74% |
| 2025-12-05 | 15.05 | 15.47 | 14.92 | 15.40 | +2.60% | 1.79 | 1.81% |
| 2025-12-04 | 15.93 | 16.08 | 14.97 | 15.01 | -3.35% | 2.63 | 2.64% |
| 2025-12-03 | 15.82 | 15.92 | 15.47 | 15.53 | -1.52% | 1.46 | 1.44% |
| 2025-12-02 | 15.77 | 15.98 | 15.59 | 15.77 | -0.38% | 2.13 | 2.09% |
| 2025-12-01 | 15.79 | 15.93 | 15.35 | 15.83 | -0.25% | 2.85 | 2.81% |
| 2025-11-28 | 15.72 | 15.87 | 15.30 | 15.87 | +1.21% | 2.33 | 2.29% |
| 2025-11-27 | 15.43 | 15.88 | 15.33 | 15.68 | +1.29% | 2.36 | 2.32% |
| 2025-11-26 | 15.38 | 15.65 | 15.35 | 15.48 | -0.06% | 1.85 | 1.84% |
| 2025-11-25 | 14.96 | 15.65 | 14.95 | 15.49 | +3.68% | 2.99 | 3.00% |
| 2025-11-24 | 14.58 | 15.04 | 14.55 | 14.94 | +1.70% | 1.90 | 1.98% |
| 2025-11-21 | 14.21 | 15.10 | 14.12 | 14.69 | +1.87% | 2.68 | 2.81% |
| 2025-11-20 | 14.66 | 14.81 | 14.42 | 14.42 | -1.50% | 0.93 | 0.99% |