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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.95 | 15.10 | 14.56 | 14.64 | -1.61% | 1.19 | 1.25% |
| 2025-11-18 | 14.79 | 15.20 | 14.70 | 14.88 | +0.61% | 2.02 | 2.07% |
| 2025-11-17 | 14.90 | 15.05 | 14.74 | 14.79 | -1.27% | 1.35 | 1.40% |
| 2025-11-14 | 15.30 | 15.30 | 14.98 | 14.98 | -2.60% | 1.47 | 1.50% |
| 2025-11-13 | 15.33 | 15.46 | 15.07 | 15.38 | 0.00% | 1.81 | 1.83% |
| 2025-11-12 | 15.50 | 15.80 | 15.10 | 15.38 | +0.59% | 3.18 | 3.17% |
| 2025-11-11 | 15.26 | 15.32 | 15.03 | 15.29 | +0.46% | 1.26 | 1.28% |
| 2025-11-10 | 14.96 | 15.40 | 14.95 | 15.22 | +1.94% | 1.92 | 1.94% |
| 2025-11-07 | 15.36 | 15.37 | 14.80 | 14.93 | -2.86% | 2.13 | 2.20% |
| 2025-11-06 | 15.26 | 15.57 | 14.94 | 15.37 | +0.79% | 2.02 | 2.04% |
| 2025-11-05 | 14.88 | 15.35 | 14.86 | 15.25 | +0.93% | 2.35 | 2.39% |
| 2025-11-04 | 15.70 | 15.88 | 14.96 | 15.11 | -2.89% | 3.32 | 3.33% |
| 2025-11-03 | 15.30 | 15.78 | 15.06 | 15.56 | +5.56% | 5.32 | 5.31% |
| 2025-10-31 | 14.41 | 14.96 | 14.38 | 14.74 | +1.73% | 2.35 | 2.46% |
| 2025-10-30 | 15.39 | 15.50 | 14.49 | 14.49 | -0.89% | 3.14 | 3.27% |
| 2025-10-29 | 14.31 | 14.69 | 14.31 | 14.62 | +1.46% | 1.77 | 1.88% |
| 2025-10-28 | 14.26 | 14.72 | 14.10 | 14.41 | +0.84% | 2.13 | 2.27% |
| 2025-10-27 | 14.50 | 14.81 | 14.16 | 14.29 | -0.63% | 1.91 | 2.04% |
| 2025-10-24 | 13.88 | 14.52 | 13.83 | 14.38 | +4.13% | 2.40 | 2.60% |
| 2025-10-23 | 14.02 | 14.02 | 13.48 | 13.81 | -1.64% | 2.08 | 2.33% |