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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.64 | 50.88 | 46.98 | 49.64 | +4.29% | 2.87 | 18.74% |
| 2025-05-23 | 46.73 | 48.14 | 46.17 | 47.60 | +1.28% | 1.77 | 12.00% |
| 2025-05-22 | 47.38 | 49.81 | 46.88 | 47.00 | -3.07% | 1.91 | 12.76% |
| 2025-05-21 | 50.91 | 50.91 | 48.37 | 48.49 | -6.03% | 2.88 | 18.64% |
| 2025-05-20 | 51.52 | 53.07 | 50.84 | 51.60 | -3.01% | 3.49 | 21.67% |
| 2025-05-19 | 48.85 | 55.17 | 47.18 | 53.20 | +6.31% | 5.08 | 32.67% |
| 2025-05-16 | 45.54 | 53.17 | 45.40 | 50.04 | +5.36% | 4.91 | 31.58% |
| 2025-05-15 | 46.39 | 50.83 | 46.05 | 47.49 | +0.63% | 3.24 | 21.58% |
| 2025-05-14 | 46.48 | 48.32 | 45.40 | 47.19 | -1.20% | 2.77 | 18.96% |
| 2025-05-13 | 44.96 | 48.54 | 44.42 | 47.77 | +6.09% | 3.71 | 25.42% |
| 2025-05-12 | 44.46 | 45.55 | 43.95 | 45.02 | +1.81% | 2.11 | 15.08% |
| 2025-05-09 | 46.22 | 46.48 | 44.12 | 44.22 | -4.37% | 2.12 | 15.14% |
| 2025-05-08 | 46.38 | 46.67 | 44.41 | 46.25 | -5.45% | 3.15 | 22.02% |
| 2025-05-07 | 45.37 | 51.32 | 44.75 | 48.91 | +6.53% | 5.08 | 34.61% |
| 2025-05-06 | 44.05 | 45.91 | 42.93 | 45.91 | +6.21% | 3.94 | 28.40% |