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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.94 | 14.54 | 13.85 | 14.04 | +0.14% | 2.19 | 2.38% |
| 2025-10-21 | 14.08 | 14.17 | 13.56 | 14.02 | -0.36% | 2.33 | 2.59% |
| 2025-10-20 | 14.45 | 14.65 | 13.96 | 14.07 | -1.12% | 3.31 | 3.59% |
| 2025-10-17 | 14.75 | 14.87 | 14.19 | 14.23 | -3.39% | 2.59 | 2.76% |
| 2025-10-16 | 15.03 | 15.13 | 14.65 | 14.73 | -2.96% | 1.71 | 1.78% |
| 2025-10-15 | 14.88 | 15.30 | 14.52 | 15.18 | +1.88% | 2.85 | 2.95% |
| 2025-10-14 | 15.86 | 15.86 | 14.88 | 14.90 | -4.49% | 2.86 | 2.89% |
| 2025-10-13 | 14.67 | 15.90 | 14.54 | 15.60 | -0.51% | 2.79 | 2.80% |
| 2025-10-10 | 16.30 | 16.51 | 15.57 | 15.68 | -3.80% | 3.05 | 2.95% |
| 2025-10-09 | 16.37 | 16.77 | 16.13 | 16.30 | -0.55% | 3.73 | 3.51% |
| 2025-09-30 | 16.80 | 16.92 | 16.32 | 16.39 | -1.32% | 2.90 | 2.70% |
| 2025-09-29 | 16.46 | 17.15 | 16.15 | 16.61 | +0.36% | 4.22 | 3.93% |
| 2025-09-26 | 17.09 | 17.22 | 16.45 | 16.55 | -3.78% | 4.20 | 3.87% |
| 2025-09-25 | 18.10 | 18.10 | 17.09 | 17.20 | -4.23% | 4.99 | 4.42% |
| 2025-09-24 | 17.86 | 18.08 | 17.48 | 17.96 | +0.11% | 4.03 | 3.49% |
| 2025-09-23 | 18.00 | 18.86 | 17.42 | 17.94 | -0.39% | 6.39 | 5.47% |
| 2025-09-22 | 18.05 | 18.44 | 17.50 | 18.01 | -1.26% | 6.23 | 5.35% |
| 2025-09-19 | 18.01 | 18.50 | 17.68 | 18.24 | -2.30% | 8.13 | 6.93% |
| 2025-09-18 | 19.02 | 19.96 | 18.31 | 18.67 | +2.08% | 14.15 | 11.37% |
| 2025-09-17 | 17.76 | 18.44 | 17.60 | 18.29 | +2.81% | 8.98 | 7.68% |