聚赛龙 sz.301131
42.13
+2.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.14 | 42.54 | 40.41 | 42.13 | +2.91% | 0.57 | 3.49% |
| 2026-05-21 | 42.34 | 42.83 | 40.80 | 40.94 | -3.35% | 0.69 | 4.21% |
| 2026-05-20 | 43.00 | 43.04 | 41.61 | 42.36 | -1.14% | 0.47 | 2.83% |
| 2026-05-19 | 42.98 | 43.62 | 42.18 | 42.85 | -0.70% | 0.62 | 3.68% |
| 2026-05-18 | 43.00 | 43.30 | 42.15 | 43.15 | -0.62% | 0.67 | 3.97% |
| 2026-05-15 | 43.26 | 44.25 | 43.00 | 43.42 | +0.37% | 0.80 | 4.71% |
| 2026-05-14 | 42.89 | 44.25 | 42.05 | 43.26 | +1.36% | 0.92 | 5.41% |
| 2026-05-13 | 42.82 | 43.25 | 42.45 | 42.68 | -0.23% | 0.49 | 2.91% |
| 2026-05-12 | 43.79 | 44.14 | 42.60 | 42.78 | -2.28% | 0.55 | 3.25% |
| 2026-05-11 | 43.83 | 44.15 | 43.40 | 43.78 | -0.11% | 0.51 | 2.98% |
| 2026-05-08 | 43.54 | 43.83 | 43.22 | 43.83 | +0.67% | 0.55 | 3.23% |
| 2026-05-07 | 43.58 | 43.98 | 43.21 | 43.54 | +0.35% | 0.68 | 4.00% |
| 2026-05-06 | 43.63 | 44.15 | 42.68 | 43.39 | -0.21% | 1.05 | 6.16% |
| 2026-04-30 | 42.42 | 43.55 | 42.18 | 43.48 | +3.08% | 0.71 | 4.24% |
| 2026-04-29 | 42.00 | 42.69 | 40.90 | 42.18 | -2.27% | 1.10 | 6.72% |
| 2026-04-28 | 43.00 | 43.85 | 42.83 | 43.16 | -0.02% | 0.53 | 3.14% |
| 2026-04-27 | 42.41 | 43.35 | 41.92 | 43.17 | +1.67% | 0.46 | 2.76% |
| 2026-04-24 | 41.82 | 42.62 | 41.13 | 42.46 | +1.53% | 0.52 | 3.18% |
| 2026-04-23 | 42.73 | 42.88 | 41.69 | 41.82 | -2.63% | 0.46 | 2.77% |
| 2026-04-22 | 42.79 | 42.99 | 42.45 | 42.95 | +0.12% | 0.44 | 2.64% |