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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.69 | 18.34 | 15.50 | 17.79 | +13.46% | 12.26 | 11.07% |
| 2025-09-15 | 15.72 | 16.35 | 15.46 | 15.68 | -1.38% | 4.81 | 4.70% |
| 2025-09-12 | 17.21 | 17.46 | 15.90 | 15.90 | -8.52% | 8.12 | 7.58% |
| 2025-09-11 | 18.50 | 18.86 | 16.32 | 17.38 | +2.66% | 10.67 | 9.64% |
| 2025-09-10 | 16.01 | 17.48 | 15.88 | 16.93 | +4.31% | 10.16 | 9.31% |
| 2025-09-09 | 16.00 | 16.48 | 15.79 | 16.23 | +0.06% | 6.97 | 6.65% |
| 2025-09-08 | 15.11 | 16.30 | 15.11 | 16.22 | +7.92% | 8.56 | 8.30% |
| 2025-09-05 | 15.05 | 15.43 | 14.31 | 15.03 | +1.14% | 4.77 | 4.95% |
| 2025-09-04 | 14.23 | 15.73 | 14.10 | 14.86 | +5.09% | 6.55 | 6.69% |
| 2025-09-03 | 14.31 | 14.54 | 13.85 | 14.14 | -1.81% | 1.93 | 2.10% |
| 2025-09-02 | 14.41 | 14.64 | 13.84 | 14.40 | -0.89% | 2.38 | 2.59% |
| 2025-09-01 | 14.60 | 14.64 | 14.20 | 14.53 | -0.34% | 2.21 | 2.37% |
| 2025-08-29 | 14.95 | 14.95 | 14.25 | 14.58 | +2.10% | 2.51 | 2.66% |
| 2025-08-28 | 14.50 | 14.59 | 13.71 | 14.28 | -1.79% | 2.73 | 2.97% |
| 2025-08-27 | 15.08 | 15.20 | 14.54 | 14.54 | -3.58% | 2.42 | 2.50% |
| 2025-08-26 | 15.26 | 15.30 | 15.03 | 15.08 | -2.01% | 2.46 | 2.50% |
| 2025-08-25 | 15.58 | 15.65 | 15.10 | 15.39 | +0.72% | 3.34 | 3.36% |
| 2025-08-22 | 15.13 | 15.47 | 14.95 | 15.28 | +0.46% | 2.47 | 2.50% |
| 2025-08-21 | 15.29 | 15.97 | 15.00 | 15.21 | 0.00% | 2.99 | 3.01% |
| 2025-08-20 | 15.28 | 15.28 | 15.01 | 15.21 | -0.52% | 1.64 | 1.67% |