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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.02 | 47.53 | 46.12 | 46.46 | -1.58% | 1.10 | 7.65% |
| 2025-07-21 | 46.40 | 47.67 | 46.02 | 47.21 | +1.56% | 1.30 | 8.94% |
| 2025-07-18 | 47.01 | 47.28 | 46.25 | 46.48 | -1.10% | 1.11 | 7.70% |
| 2025-07-17 | 45.49 | 47.35 | 45.47 | 47.00 | +2.81% | 1.83 | 12.63% |
| 2025-07-16 | 45.80 | 46.36 | 45.32 | 45.72 | -0.15% | 0.88 | 6.23% |
| 2025-07-15 | 46.02 | 47.00 | 45.41 | 45.79 | -1.50% | 1.08 | 7.62% |
| 2025-07-14 | 45.02 | 47.40 | 44.89 | 46.48 | +3.21% | 1.69 | 11.69% |
| 2025-07-11 | 45.36 | 45.49 | 44.32 | 45.04 | -0.51% | 0.70 | 5.07% |
| 2025-07-10 | 45.46 | 45.68 | 45.01 | 45.27 | -0.68% | 0.58 | 4.12% |
| 2025-07-09 | 45.94 | 46.40 | 45.33 | 45.58 | -0.46% | 0.90 | 6.31% |
| 2025-07-08 | 45.60 | 45.99 | 45.18 | 45.79 | +0.41% | 0.90 | 6.36% |
| 2025-07-07 | 43.86 | 45.70 | 43.85 | 45.60 | +2.95% | 0.85 | 6.10% |
| 2025-07-04 | 44.52 | 44.78 | 44.03 | 44.29 | -0.51% | 0.57 | 4.16% |
| 2025-07-03 | 44.68 | 44.68 | 43.95 | 44.52 | +0.49% | 0.45 | 3.25% |
| 2025-07-02 | 44.96 | 45.11 | 44.02 | 44.30 | -1.02% | 0.53 | 3.87% |
| 2025-07-01 | 44.82 | 45.10 | 44.16 | 44.76 | -0.11% | 0.51 | 3.67% |
| 2025-06-30 | 43.82 | 44.81 | 43.82 | 44.81 | +1.81% | 0.61 | 4.43% |
| 2025-06-27 | 44.03 | 44.41 | 43.75 | 44.01 | +0.45% | 0.36 | 2.64% |
| 2025-06-26 | 44.11 | 44.49 | 43.58 | 43.82 | -0.68% | 0.60 | 4.38% |
| 2025-06-25 | 43.60 | 44.45 | 43.59 | 44.11 | +0.82% | 0.73 | 5.39% |