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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.82 | 44.10 | 42.60 | 43.76 | +2.78% | 0.77 | 5.70% |
| 2025-06-23 | 41.61 | 43.01 | 41.52 | 42.57 | -0.23% | 0.71 | 5.40% |
| 2025-06-20 | 43.38 | 43.99 | 42.63 | 42.67 | -1.52% | 0.53 | 3.99% |
| 2025-06-19 | 44.02 | 44.52 | 43.17 | 43.33 | -1.87% | 0.62 | 4.57% |
| 2025-06-18 | 44.22 | 45.39 | 43.86 | 44.15 | -0.83% | 0.59 | 4.28% |
| 2025-06-17 | 45.37 | 46.30 | 44.20 | 44.52 | -1.74% | 0.78 | 5.59% |
| 2025-06-16 | 44.81 | 45.75 | 44.57 | 45.31 | +0.22% | 0.64 | 4.57% |
| 2025-06-13 | 45.43 | 46.35 | 44.56 | 45.21 | -0.48% | 1.03 | 7.35% |
| 2025-06-12 | 45.08 | 45.85 | 44.66 | 45.43 | +0.77% | 0.65 | 4.60% |
| 2025-06-11 | 44.66 | 45.67 | 44.54 | 45.08 | +0.95% | 0.66 | 4.69% |
| 2025-06-10 | 46.07 | 46.07 | 43.94 | 44.66 | -2.86% | 1.19 | 8.46% |
| 2025-06-09 | 45.30 | 46.29 | 45.15 | 45.97 | +1.42% | 0.86 | 6.00% |
| 2025-06-06 | 45.91 | 46.55 | 45.01 | 45.33 | -1.42% | 1.03 | 7.25% |
| 2025-06-05 | 45.10 | 46.78 | 44.98 | 45.98 | +1.19% | 1.43 | 9.94% |
| 2025-06-04 | 45.42 | 45.89 | 45.21 | 45.44 | 0.00% | 0.79 | 5.58% |
| 2025-06-03 | 45.04 | 45.98 | 44.71 | 45.44 | +0.55% | 0.79 | 5.55% |
| 2025-05-30 | 46.53 | 46.53 | 44.98 | 45.19 | -2.84% | 1.16 | 8.23% |
| 2025-05-29 | 46.29 | 47.26 | 45.66 | 46.51 | +0.11% | 1.84 | 12.71% |
| 2025-05-28 | 48.36 | 48.66 | 46.39 | 46.46 | -4.09% | 1.67 | 11.31% |
| 2025-05-27 | 48.84 | 49.24 | 47.96 | 48.45 | -2.41% | 1.67 | 11.10% |