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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.30 | 26.50 | 26.12 | 26.38 | +2.07% | 0.45 | 2.34% |
| 2025-06-23 | 25.40 | 25.95 | 25.34 | 25.84 | +0.70% | 0.22 | 1.15% |
| 2025-06-20 | 25.63 | 25.92 | 25.54 | 25.66 | -0.26% | 0.27 | 1.44% |
| 2025-06-19 | 26.11 | 26.41 | 25.59 | 25.73 | -1.61% | 0.39 | 2.05% |
| 2025-06-18 | 26.04 | 26.16 | 25.71 | 26.15 | +0.46% | 0.23 | 1.22% |
| 2025-06-17 | 26.06 | 26.27 | 25.80 | 26.03 | -0.12% | 0.31 | 1.65% |
| 2025-06-16 | 25.66 | 26.66 | 25.53 | 26.06 | +1.44% | 0.51 | 2.69% |
| 2025-06-13 | 26.56 | 26.56 | 25.64 | 25.69 | -3.43% | 0.52 | 2.74% |
| 2025-06-12 | 26.14 | 27.01 | 25.81 | 26.60 | +1.64% | 0.59 | 3.06% |
| 2025-06-11 | 25.93 | 26.45 | 25.93 | 26.17 | +0.93% | 0.41 | 2.13% |
| 2025-06-10 | 25.91 | 26.10 | 25.63 | 25.93 | -0.15% | 0.49 | 2.59% |
| 2025-06-09 | 26.33 | 26.44 | 25.88 | 25.97 | -0.86% | 0.61 | 3.20% |
| 2025-06-06 | 27.09 | 27.13 | 25.92 | 26.19 | -3.77% | 0.91 | 4.74% |
| 2025-06-05 | 25.92 | 27.96 | 25.53 | 27.22 | +4.70% | 1.34 | 6.81% |
| 2025-06-04 | 25.72 | 26.57 | 25.72 | 26.00 | +0.94% | 0.53 | 2.80% |
| 2025-06-03 | 25.88 | 26.08 | 25.64 | 25.76 | -1.30% | 0.56 | 2.97% |
| 2025-05-30 | 27.45 | 27.47 | 26.01 | 26.10 | -5.46% | 0.97 | 5.05% |
| 2025-05-29 | 27.74 | 28.45 | 27.29 | 27.60 | -1.00% | 0.84 | 4.15% |
| 2025-05-28 | 28.25 | 28.68 | 27.73 | 27.88 | -1.62% | 1.03 | 5.01% |
| 2025-05-27 | 26.81 | 28.62 | 26.45 | 28.34 | +5.06% | 1.73 | 8.61% |