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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.00 | 48.48 | 47.35 | 47.52 | -0.63% | 0.46 | 2.79% |
| 2026-02-12 | 48.33 | 48.50 | 47.72 | 47.82 | -1.06% | 0.42 | 2.61% |
| 2026-02-11 | 48.37 | 48.67 | 48.03 | 48.33 | 0.00% | 0.37 | 2.28% |
| 2026-02-10 | 48.89 | 49.09 | 48.25 | 48.33 | -1.06% | 0.40 | 2.46% |
| 2026-02-09 | 48.55 | 48.92 | 47.90 | 48.85 | +2.52% | 0.51 | 3.15% |
| 2026-02-06 | 47.17 | 48.33 | 46.60 | 47.65 | +0.46% | 0.45 | 2.83% |
| 2026-02-05 | 47.64 | 48.08 | 47.24 | 47.43 | -0.44% | 0.44 | 2.74% |
| 2026-02-04 | 47.61 | 48.09 | 47.08 | 47.64 | +0.15% | 0.40 | 2.54% |
| 2026-02-03 | 46.67 | 47.59 | 46.44 | 47.57 | +2.43% | 0.53 | 3.39% |
| 2026-02-02 | 47.63 | 48.22 | 46.23 | 46.44 | -3.05% | 0.73 | 4.63% |
| 2026-01-30 | 46.50 | 48.05 | 46.44 | 47.90 | +2.55% | 0.61 | 3.87% |
| 2026-01-29 | 47.00 | 48.08 | 46.45 | 46.71 | -1.56% | 0.56 | 3.55% |
| 2026-01-28 | 48.10 | 48.37 | 47.25 | 47.45 | -1.96% | 0.57 | 3.58% |
| 2026-01-27 | 48.68 | 48.84 | 46.80 | 48.40 | -0.78% | 0.90 | 5.65% |
| 2026-01-26 | 50.50 | 50.70 | 48.14 | 48.78 | -3.06% | 0.93 | 5.90% |
| 2026-01-23 | 50.00 | 50.44 | 49.70 | 50.32 | +0.70% | 0.65 | 4.06% |
| 2026-01-22 | 49.60 | 50.14 | 49.50 | 49.97 | +0.60% | 0.62 | 3.87% |
| 2026-01-21 | 49.36 | 49.90 | 48.80 | 49.67 | -0.66% | 0.88 | 5.80% |
| 2026-01-20 | 50.89 | 51.30 | 49.38 | 50.00 | -1.26% | 0.78 | 5.03% |
| 2026-01-19 | 49.35 | 51.22 | 48.90 | 50.64 | +2.70% | 0.85 | 5.48% |