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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.00 | 51.15 | 46.00 | 46.34 | -5.62% | 7.86 | 22.98% |
| 2025-08-18 | 49.01 | 50.68 | 45.36 | 49.10 | +5.59% | 10.03 | 29.46% |
| 2025-08-15 | 40.13 | 48.22 | 39.13 | 46.50 | +15.73% | 9.42 | 29.63% |
| 2025-08-14 | 42.01 | 42.24 | 38.52 | 40.18 | -4.33% | 5.02 | 17.70% |
| 2025-08-13 | 40.69 | 43.36 | 38.80 | 42.00 | +8.84% | 8.03 | 27.49% |
| 2025-08-12 | 39.84 | 40.00 | 37.22 | 38.59 | -3.55% | 4.07 | 14.99% |
| 2025-08-11 | 42.01 | 43.98 | 39.04 | 40.01 | -2.39% | 5.96 | 20.64% |
| 2025-08-08 | 37.07 | 41.38 | 36.60 | 40.99 | +7.53% | 6.95 | 24.98% |
| 2025-08-07 | 35.62 | 38.72 | 34.75 | 38.12 | +5.27% | 5.71 | 22.20% |
| 2025-08-06 | 31.80 | 38.17 | 31.79 | 36.21 | +13.83% | 6.31 | 24.81% |
| 2025-08-05 | 31.38 | 32.60 | 30.92 | 31.81 | +1.96% | 1.66 | 7.43% |
| 2025-08-04 | 30.81 | 31.38 | 30.51 | 31.20 | -0.10% | 1.11 | 5.09% |
| 2025-08-01 | 30.45 | 32.00 | 30.19 | 31.23 | +1.73% | 2.35 | 10.66% |
| 2025-07-31 | 28.77 | 31.50 | 28.60 | 30.70 | +6.71% | 2.49 | 11.54% |
| 2025-07-30 | 29.68 | 29.84 | 28.34 | 28.77 | -3.10% | 1.01 | 4.94% |
| 2025-07-29 | 29.76 | 30.25 | 29.37 | 29.69 | +0.47% | 0.96 | 4.55% |
| 2025-07-28 | 28.82 | 29.58 | 28.65 | 29.55 | +2.57% | 0.89 | 4.29% |
| 2025-07-25 | 28.39 | 29.10 | 28.18 | 28.81 | +1.52% | 0.69 | 3.42% |
| 2025-07-24 | 28.35 | 28.77 | 28.19 | 28.38 | -0.18% | 0.58 | 2.90% |
| 2025-07-23 | 28.60 | 28.69 | 28.08 | 28.43 | -0.80% | 0.62 | 3.08% |