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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.22 | 43.65 | 42.37 | 43.29 | -0.02% | 0.27 | 2.05% |
| 2025-12-16 | 44.48 | 44.48 | 43.20 | 43.30 | -1.88% | 0.31 | 2.30% |
| 2025-12-15 | 43.93 | 44.80 | 43.80 | 44.13 | -0.29% | 0.28 | 2.07% |
| 2025-12-12 | 44.57 | 45.50 | 44.08 | 44.26 | -0.72% | 0.34 | 2.46% |
| 2025-12-11 | 46.20 | 46.20 | 44.52 | 44.58 | -3.53% | 0.43 | 3.08% |
| 2025-12-10 | 46.89 | 46.89 | 45.93 | 46.21 | -1.49% | 0.29 | 2.06% |
| 2025-12-09 | 46.53 | 47.15 | 46.53 | 46.91 | +0.11% | 0.27 | 1.85% |
| 2025-12-08 | 46.58 | 47.10 | 46.31 | 46.86 | +0.73% | 0.34 | 2.37% |
| 2025-12-05 | 45.71 | 46.52 | 45.18 | 46.52 | +1.97% | 0.29 | 2.02% |
| 2025-12-04 | 46.39 | 46.75 | 45.51 | 45.62 | -2.10% | 0.28 | 1.95% |
| 2025-12-03 | 46.86 | 47.04 | 46.10 | 46.60 | -0.58% | 0.23 | 1.59% |
| 2025-12-02 | 47.00 | 47.43 | 46.58 | 46.87 | -0.28% | 0.32 | 2.19% |
| 2025-12-01 | 47.30 | 47.68 | 46.94 | 47.00 | +0.23% | 0.34 | 2.35% |
| 2025-11-28 | 46.60 | 46.90 | 46.15 | 46.89 | +0.99% | 0.28 | 1.96% |
| 2025-11-27 | 45.76 | 46.60 | 45.34 | 46.43 | +1.95% | 0.38 | 2.64% |
| 2025-11-26 | 47.11 | 47.27 | 45.50 | 45.54 | -2.86% | 0.45 | 3.17% |
| 2025-11-25 | 46.75 | 47.54 | 46.23 | 46.88 | +1.43% | 0.43 | 2.93% |
| 2025-11-24 | 45.50 | 46.67 | 45.34 | 46.22 | +2.17% | 0.43 | 3.02% |
| 2025-11-21 | 48.00 | 48.33 | 45.12 | 45.24 | -6.24% | 0.69 | 4.83% |
| 2025-11-20 | 48.69 | 49.09 | 48.03 | 48.25 | -0.94% | 0.51 | 3.40% |