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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 49.29 | 50.49 | 48.94 | 50.19 | +1.59% | 0.65 | 4.23% |
| 2025-09-15 | 49.67 | 50.08 | 49.27 | 49.40 | -0.56% | 0.46 | 2.99% |
| 2025-09-12 | 50.26 | 50.49 | 49.45 | 49.68 | -1.15% | 0.46 | 2.95% |
| 2025-09-11 | 49.39 | 50.54 | 49.04 | 50.26 | +0.90% | 0.59 | 3.81% |
| 2025-09-10 | 50.79 | 51.06 | 49.39 | 49.81 | -2.19% | 0.71 | 4.59% |
| 2025-09-09 | 50.59 | 51.40 | 50.39 | 50.93 | -0.31% | 0.94 | 5.97% |
| 2025-09-08 | 48.57 | 51.30 | 48.57 | 51.08 | +3.07% | 1.09 | 6.97% |
| 2025-09-05 | 48.29 | 49.63 | 47.90 | 49.56 | +2.94% | 0.68 | 4.50% |
| 2025-09-04 | 47.73 | 49.79 | 47.66 | 48.15 | +0.98% | 1.00 | 6.66% |
| 2025-09-03 | 49.78 | 50.44 | 47.51 | 47.68 | -3.37% | 0.70 | 4.60% |
| 2025-09-02 | 50.47 | 50.65 | 47.72 | 49.34 | -3.45% | 1.36 | 9.00% |
| 2025-09-01 | 50.47 | 52.16 | 50.27 | 51.10 | +1.16% | 1.01 | 6.36% |
| 2025-08-29 | 49.79 | 51.46 | 49.10 | 50.52 | +1.26% | 1.12 | 7.23% |
| 2025-08-28 | 49.76 | 51.15 | 48.25 | 49.89 | -0.20% | 1.14 | 7.42% |
| 2025-08-27 | 51.48 | 52.73 | 49.94 | 49.99 | -3.28% | 1.17 | 7.36% |
| 2025-08-26 | 52.09 | 52.40 | 51.38 | 51.68 | -1.18% | 0.95 | 5.95% |
| 2025-08-25 | 52.18 | 53.01 | 51.88 | 52.30 | -0.02% | 1.07 | 6.63% |
| 2025-08-22 | 52.83 | 52.97 | 52.02 | 52.31 | -1.48% | 1.16 | 7.15% |
| 2025-08-21 | 53.80 | 54.25 | 52.38 | 53.10 | -1.19% | 1.34 | 8.16% |
| 2025-08-20 | 52.88 | 54.77 | 52.67 | 53.73 | +0.33% | 1.92 | 11.52% |