溯联股份 sz.301397
39.48
-0.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.60 | 40.65 | 39.02 | 39.48 | -0.58% | 1.97 | 7.04% |
| 2026-05-21 | 40.45 | 41.77 | 39.40 | 39.71 | -1.95% | 2.76 | 9.62% |
| 2026-05-20 | 41.02 | 41.60 | 40.00 | 40.50 | -2.85% | 2.55 | 8.92% |
| 2026-05-19 | 41.58 | 42.50 | 40.58 | 41.69 | +2.94% | 3.02 | 10.31% |
| 2026-05-18 | 40.85 | 41.08 | 39.60 | 40.50 | -0.88% | 2.02 | 7.08% |
| 2026-05-15 | 40.69 | 42.96 | 40.50 | 40.86 | +0.64% | 2.32 | 7.90% |
| 2026-05-14 | 42.97 | 43.14 | 40.03 | 40.60 | -5.91% | 3.17 | 10.85% |
| 2026-05-13 | 40.01 | 43.97 | 40.01 | 43.15 | +7.66% | 4.04 | 13.45% |
| 2026-05-12 | 41.30 | 42.30 | 39.56 | 40.08 | -2.15% | 3.28 | 11.43% |
| 2026-05-11 | 42.59 | 45.29 | 40.68 | 40.96 | -5.08% | 6.16 | 20.35% |
| 2026-05-08 | 42.28 | 44.10 | 41.40 | 43.15 | -0.35% | 3.36 | 11.13% |
| 2026-05-07 | 39.30 | 43.56 | 38.45 | 43.30 | +9.84% | 4.81 | 16.41% |
| 2026-05-06 | 40.33 | 40.46 | 39.02 | 39.42 | -0.71% | 1.86 | 6.65% |
| 2026-04-30 | 38.63 | 39.86 | 38.22 | 39.70 | +2.85% | 1.98 | 7.16% |
| 2026-04-29 | 36.93 | 39.87 | 36.70 | 38.60 | +4.55% | 3.00 | 10.96% |
| 2026-04-28 | 37.90 | 38.24 | 36.71 | 36.92 | -2.59% | 1.45 | 5.52% |
| 2026-04-27 | 38.34 | 38.76 | 37.12 | 37.90 | -1.51% | 1.77 | 6.61% |
| 2026-04-24 | 36.51 | 38.99 | 36.12 | 38.48 | +3.36% | 3.29 | 12.42% |
| 2026-04-23 | 37.92 | 38.58 | 36.62 | 37.23 | -2.54% | 1.92 | 7.23% |
| 2026-04-22 | 37.93 | 38.75 | 37.55 | 38.20 | +0.16% | 1.75 | 6.48% |