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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 50.10 | 50.33 | 48.24 | 48.71 | -2.68% | 0.58 | 3.87% |
| 2025-11-18 | 50.39 | 50.55 | 49.80 | 50.05 | -0.67% | 0.44 | 2.84% |
| 2025-11-17 | 49.61 | 50.60 | 49.61 | 50.39 | +0.60% | 0.55 | 3.53% |
| 2025-11-14 | 49.30 | 50.40 | 49.20 | 50.09 | +0.99% | 0.68 | 4.42% |
| 2025-11-13 | 49.01 | 49.91 | 48.64 | 49.60 | +1.04% | 0.60 | 3.97% |
| 2025-11-12 | 49.77 | 50.76 | 48.90 | 49.09 | -1.09% | 0.70 | 4.60% |
| 2025-11-11 | 49.15 | 49.76 | 49.00 | 49.63 | +1.00% | 0.38 | 2.50% |
| 2025-11-10 | 49.68 | 49.96 | 48.93 | 49.14 | -0.75% | 0.45 | 2.98% |
| 2025-11-07 | 49.31 | 50.21 | 48.83 | 49.51 | +0.10% | 0.47 | 3.09% |
| 2025-11-06 | 49.02 | 49.62 | 48.81 | 49.46 | +0.90% | 0.38 | 2.49% |
| 2025-11-05 | 48.00 | 49.29 | 48.00 | 49.02 | +0.55% | 0.34 | 2.23% |
| 2025-11-04 | 48.80 | 49.24 | 48.20 | 48.75 | -0.57% | 0.41 | 2.73% |
| 2025-11-03 | 49.56 | 49.68 | 48.82 | 49.03 | -0.55% | 0.43 | 2.86% |
| 2025-10-31 | 48.98 | 49.49 | 48.45 | 49.30 | +1.25% | 0.53 | 3.51% |
| 2025-10-30 | 49.14 | 49.58 | 48.50 | 48.69 | +0.39% | 0.58 | 3.82% |
| 2025-10-29 | 48.80 | 49.00 | 48.05 | 48.50 | -0.57% | 0.41 | 2.77% |
| 2025-10-28 | 48.58 | 49.22 | 48.55 | 48.78 | +0.06% | 0.34 | 2.26% |
| 2025-10-27 | 48.35 | 49.10 | 47.91 | 48.75 | +0.93% | 0.51 | 3.39% |
| 2025-10-24 | 48.49 | 48.49 | 47.80 | 48.30 | +0.17% | 0.36 | 2.39% |
| 2025-10-23 | 48.18 | 48.34 | 47.34 | 48.22 | +0.15% | 0.31 | 2.08% |