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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.02 | 28.87 | 27.91 | 28.66 | +2.32% | 0.98 | 4.87% |
| 2025-07-21 | 27.95 | 28.15 | 27.54 | 28.01 | -0.04% | 0.71 | 3.59% |
| 2025-07-18 | 27.94 | 28.37 | 27.55 | 28.02 | +0.25% | 0.53 | 2.70% |
| 2025-07-17 | 27.58 | 28.38 | 27.41 | 27.95 | +1.30% | 0.73 | 3.67% |
| 2025-07-16 | 27.70 | 27.90 | 27.50 | 27.59 | -0.40% | 0.43 | 2.21% |
| 2025-07-15 | 27.46 | 27.72 | 27.20 | 27.70 | +0.76% | 0.53 | 2.75% |
| 2025-07-14 | 27.18 | 27.88 | 26.92 | 27.49 | +1.22% | 0.59 | 3.05% |
| 2025-07-11 | 26.86 | 28.09 | 26.74 | 27.16 | +0.63% | 0.76 | 3.92% |
| 2025-07-10 | 26.83 | 27.31 | 26.61 | 26.99 | -1.06% | 0.62 | 3.24% |
| 2025-07-09 | 27.75 | 27.96 | 27.20 | 27.28 | -1.68% | 0.84 | 4.21% |
| 2025-07-08 | 27.76 | 28.03 | 27.58 | 27.75 | -0.59% | 0.66 | 3.25% |
| 2025-07-07 | 26.87 | 28.09 | 26.63 | 27.91 | +3.90% | 1.10 | 5.55% |
| 2025-07-04 | 27.09 | 27.42 | 26.61 | 26.87 | -0.56% | 0.51 | 2.63% |
| 2025-07-03 | 26.19 | 27.27 | 26.11 | 27.02 | +3.58% | 1.12 | 5.75% |
| 2025-07-02 | 26.64 | 26.64 | 25.85 | 26.08 | -1.79% | 0.54 | 2.83% |
| 2025-07-01 | 26.53 | 26.75 | 26.35 | 26.56 | +0.17% | 0.48 | 2.52% |
| 2025-06-30 | 26.59 | 26.75 | 26.32 | 26.51 | +0.29% | 0.43 | 2.23% |
| 2025-06-27 | 26.53 | 26.81 | 26.38 | 26.44 | 0.00% | 0.29 | 1.52% |
| 2025-06-26 | 26.66 | 26.70 | 26.18 | 26.44 | -0.51% | 0.40 | 2.08% |
| 2025-06-25 | 26.65 | 26.65 | 26.24 | 26.57 | +0.74% | 0.35 | 1.83% |