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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.62 | 42.93 | 42.35 | 42.90 | +0.66% | 0.37 | 2.24% |
| 2026-04-20 | 42.60 | 42.69 | 42.09 | 42.62 | +0.28% | 0.29 | 1.77% |
| 2026-04-17 | 42.14 | 42.58 | 41.95 | 42.50 | +0.90% | 0.33 | 2.02% |
| 2026-04-16 | 41.81 | 42.40 | 41.30 | 42.12 | +1.79% | 0.39 | 2.37% |
| 2026-04-15 | 41.91 | 42.19 | 41.27 | 41.38 | -1.29% | 0.42 | 2.60% |
| 2026-04-14 | 42.57 | 42.68 | 41.50 | 41.92 | -0.87% | 0.42 | 2.59% |
| 2026-04-13 | 42.30 | 42.35 | 41.66 | 42.29 | +0.07% | 0.39 | 2.34% |
| 2026-04-10 | 42.08 | 42.77 | 41.85 | 42.26 | +1.03% | 0.36 | 2.17% |
| 2026-04-09 | 42.61 | 42.77 | 41.75 | 41.83 | -1.74% | 0.35 | 2.13% |
| 2026-04-08 | 41.75 | 42.80 | 41.52 | 42.57 | +4.01% | 0.48 | 2.90% |
| 2026-04-07 | 39.70 | 41.33 | 39.65 | 40.93 | +3.07% | 0.48 | 2.99% |
| 2026-04-03 | 41.22 | 41.28 | 39.40 | 39.71 | -3.62% | 0.45 | 2.90% |
| 2026-04-02 | 42.10 | 42.27 | 40.56 | 41.20 | -2.14% | 0.39 | 2.39% |
| 2026-04-01 | 42.45 | 42.69 | 41.74 | 42.10 | +1.20% | 0.38 | 2.29% |
| 2026-03-31 | 42.70 | 43.04 | 41.60 | 41.60 | -1.52% | 0.55 | 3.31% |
| 2026-03-30 | 41.57 | 42.43 | 41.21 | 42.24 | +1.00% | 0.42 | 2.58% |
| 2026-03-27 | 40.30 | 41.91 | 40.20 | 41.82 | +2.25% | 0.48 | 2.98% |
| 2026-03-26 | 41.60 | 42.08 | 40.50 | 40.90 | -1.78% | 0.51 | 3.17% |
| 2026-03-25 | 40.80 | 42.20 | 40.50 | 41.64 | +2.97% | 0.54 | 3.32% |
| 2026-03-24 | 39.28 | 40.55 | 38.45 | 40.44 | +5.42% | 0.61 | 3.96% |