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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.81 | 48.28 | 47.50 | 48.15 | +0.06% | 0.34 | 2.28% |
| 2025-10-21 | 46.94 | 48.20 | 46.85 | 48.12 | +2.51% | 0.42 | 2.87% |
| 2025-10-20 | 46.34 | 47.26 | 46.00 | 46.94 | +2.53% | 0.37 | 2.53% |
| 2025-10-17 | 46.53 | 47.25 | 45.73 | 45.78 | -2.49% | 0.36 | 2.54% |
| 2025-10-16 | 47.88 | 48.16 | 46.76 | 46.95 | -1.88% | 0.39 | 2.70% |
| 2025-10-15 | 47.22 | 48.06 | 47.11 | 47.85 | +1.64% | 0.37 | 2.49% |
| 2025-10-14 | 48.80 | 48.86 | 46.92 | 47.08 | -2.83% | 0.46 | 3.15% |
| 2025-10-13 | 46.70 | 48.48 | 44.52 | 48.45 | +0.35% | 0.58 | 3.95% |
| 2025-10-10 | 47.80 | 48.67 | 47.50 | 48.28 | +0.92% | 0.59 | 3.96% |
| 2025-10-09 | 48.04 | 48.66 | 47.71 | 47.84 | -0.02% | 0.42 | 2.85% |
| 2025-09-30 | 48.04 | 48.14 | 47.61 | 47.85 | 0.00% | 0.30 | 2.03% |
| 2025-09-29 | 47.20 | 48.28 | 46.86 | 47.85 | +1.01% | 0.44 | 2.97% |
| 2025-09-26 | 47.40 | 48.15 | 46.61 | 47.37 | -0.34% | 0.49 | 3.37% |
| 2025-09-25 | 47.76 | 48.74 | 47.45 | 47.53 | -0.31% | 0.47 | 3.17% |
| 2025-09-24 | 46.50 | 47.94 | 46.50 | 47.68 | +1.25% | 0.52 | 3.56% |
| 2025-09-23 | 47.79 | 47.80 | 45.31 | 47.09 | -1.81% | 0.80 | 5.59% |
| 2025-09-22 | 47.74 | 48.93 | 47.29 | 47.96 | +0.65% | 0.42 | 2.86% |
| 2025-09-19 | 48.79 | 49.04 | 47.33 | 47.65 | -2.65% | 0.70 | 4.68% |
| 2025-09-18 | 50.87 | 51.13 | 48.46 | 48.94 | -4.00% | 1.09 | 7.10% |
| 2025-09-17 | 50.09 | 52.07 | 50.05 | 50.98 | +1.59% | 1.17 | 7.42% |