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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.08 | 49.33 | 48.18 | 49.31 | +0.57% | 0.64 | 4.24% |
| 2026-01-15 | 48.00 | 49.21 | 48.00 | 49.03 | +0.78% | 0.42 | 2.81% |
| 2026-01-14 | 49.02 | 49.45 | 47.77 | 48.65 | -0.27% | 0.69 | 4.58% |
| 2026-01-13 | 49.15 | 49.90 | 48.50 | 48.78 | -0.73% | 0.48 | 3.16% |
| 2026-01-12 | 48.66 | 49.57 | 48.41 | 49.14 | +0.82% | 0.50 | 3.32% |
| 2026-01-09 | 48.69 | 48.77 | 47.86 | 48.74 | +0.18% | 0.49 | 3.25% |
| 2026-01-08 | 48.02 | 48.86 | 47.93 | 48.65 | +0.89% | 0.40 | 2.66% |
| 2026-01-07 | 47.98 | 48.56 | 47.54 | 48.22 | +0.56% | 0.45 | 3.04% |
| 2026-01-06 | 47.80 | 48.47 | 47.60 | 47.95 | -0.12% | 0.55 | 3.70% |
| 2026-01-05 | 48.03 | 48.80 | 47.39 | 48.01 | -0.54% | 0.47 | 3.18% |
| 2025-12-31 | 47.99 | 48.27 | 47.39 | 48.27 | +0.73% | 0.40 | 2.71% |
| 2025-12-30 | 47.02 | 48.48 | 47.02 | 47.92 | +0.40% | 0.66 | 4.50% |
| 2025-12-29 | 46.60 | 48.16 | 46.50 | 47.73 | +2.96% | 0.71 | 4.82% |
| 2025-12-26 | 47.25 | 47.25 | 46.24 | 46.36 | -1.70% | 0.30 | 2.11% |
| 2025-12-25 | 46.16 | 47.26 | 46.15 | 47.16 | +2.25% | 0.36 | 2.51% |
| 2025-12-24 | 45.48 | 46.57 | 45.22 | 46.12 | +1.59% | 0.35 | 2.48% |
| 2025-12-23 | 45.46 | 45.85 | 45.04 | 45.40 | -0.46% | 0.24 | 1.73% |
| 2025-12-22 | 45.62 | 46.45 | 45.44 | 45.61 | -0.22% | 0.39 | 2.80% |
| 2025-12-19 | 44.30 | 45.74 | 44.30 | 45.71 | +3.53% | 0.38 | 2.76% |
| 2025-12-18 | 43.32 | 44.68 | 43.02 | 44.15 | +1.99% | 0.35 | 2.53% |