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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.27 | 54.27 | 52.33 | 53.55 | -1.45% | 2.09 | 12.69% |
| 2025-08-18 | 52.93 | 55.27 | 52.32 | 54.34 | +2.67% | 3.28 | 19.76% |
| 2025-08-15 | 50.81 | 54.10 | 50.80 | 52.93 | +3.44% | 2.56 | 15.62% |
| 2025-08-14 | 52.46 | 53.47 | 51.01 | 51.16 | -3.18% | 2.28 | 14.20% |
| 2025-08-13 | 52.56 | 53.66 | 52.38 | 52.85 | -0.24% | 2.33 | 14.23% |
| 2025-08-12 | 53.87 | 54.43 | 52.47 | 52.98 | -3.27% | 2.70 | 16.47% |
| 2025-08-11 | 50.30 | 57.84 | 49.45 | 54.77 | +8.93% | 4.22 | 25.44% |
| 2025-08-08 | 50.87 | 51.63 | 50.09 | 50.28 | -1.12% | 1.49 | 9.49% |
| 2025-08-07 | 51.76 | 51.90 | 50.52 | 50.85 | -2.91% | 2.68 | 16.97% |
| 2025-08-06 | 49.19 | 54.65 | 48.44 | 52.37 | +6.03% | 4.34 | 27.27% |
| 2025-08-05 | 46.80 | 49.79 | 46.75 | 49.39 | +5.69% | 3.03 | 20.16% |
| 2025-08-04 | 45.87 | 46.75 | 45.52 | 46.73 | +1.80% | 0.68 | 4.77% |
| 2025-08-01 | 45.86 | 46.25 | 45.52 | 45.91 | +0.04% | 0.50 | 3.55% |
| 2025-07-31 | 46.75 | 47.14 | 45.81 | 45.89 | -2.66% | 0.88 | 6.11% |
| 2025-07-30 | 47.06 | 47.60 | 46.20 | 47.14 | +0.13% | 1.08 | 7.44% |
| 2025-07-29 | 47.49 | 47.49 | 46.57 | 47.08 | -0.88% | 1.08 | 7.46% |
| 2025-07-28 | 46.16 | 48.27 | 46.15 | 47.50 | +2.91% | 1.95 | 13.22% |
| 2025-07-25 | 46.01 | 46.57 | 45.73 | 46.16 | +0.09% | 0.55 | 3.83% |
| 2025-07-24 | 45.97 | 46.38 | 45.82 | 46.12 | +0.33% | 0.55 | 3.89% |
| 2025-07-23 | 46.36 | 46.44 | 45.60 | 45.97 | -1.07% | 0.67 | 4.68% |