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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.80 | 40.80 | 38.01 | 38.36 | -6.89% | 0.75 | 4.90% |
| 2026-03-20 | 42.95 | 43.44 | 41.01 | 41.20 | -4.56% | 0.57 | 3.43% |
| 2026-03-19 | 44.44 | 44.44 | 42.83 | 43.17 | -3.34% | 0.40 | 2.36% |
| 2026-03-18 | 43.88 | 44.77 | 43.56 | 44.66 | +2.57% | 0.46 | 2.64% |
| 2026-03-17 | 45.15 | 45.38 | 43.54 | 43.54 | -3.65% | 0.53 | 3.06% |
| 2026-03-16 | 44.21 | 45.19 | 44.20 | 45.19 | +1.94% | 0.76 | 4.31% |
| 2026-03-13 | 44.82 | 45.29 | 44.31 | 44.33 | -1.27% | 0.55 | 3.14% |
| 2026-03-12 | 46.43 | 46.57 | 44.50 | 44.90 | -0.40% | 0.62 | 3.65% |
| 2026-03-11 | 45.61 | 45.77 | 44.91 | 45.08 | -0.57% | 0.47 | 2.78% |
| 2026-03-10 | 44.35 | 45.43 | 44.35 | 45.34 | +3.42% | 0.68 | 4.00% |
| 2026-03-09 | 44.22 | 44.55 | 43.16 | 43.84 | -1.70% | 0.73 | 4.42% |
| 2026-03-06 | 43.27 | 44.68 | 43.01 | 44.60 | +2.67% | 0.66 | 3.98% |
| 2026-03-05 | 43.65 | 44.02 | 42.93 | 43.44 | +1.61% | 0.68 | 4.15% |
| 2026-03-04 | 42.95 | 43.68 | 42.42 | 42.75 | -1.45% | 0.60 | 3.73% |
| 2026-03-03 | 45.22 | 45.55 | 43.10 | 43.38 | -4.05% | 0.97 | 5.79% |
| 2026-03-02 | 47.20 | 47.49 | 45.21 | 45.21 | -5.24% | 1.60 | 9.75% |
| 2026-02-27 | 47.90 | 48.22 | 47.38 | 47.71 | -1.38% | 0.85 | 5.17% |
| 2026-02-26 | 48.33 | 48.69 | 47.73 | 48.38 | +0.10% | 0.73 | 4.41% |
| 2026-02-25 | 48.75 | 49.03 | 48.11 | 48.33 | -0.14% | 0.72 | 4.30% |
| 2026-02-24 | 47.81 | 48.54 | 47.74 | 48.40 | +1.85% | 0.59 | 3.54% |