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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.92 | 27.08 | 25.67 | 26.98 | +4.10% | 0.95 | 4.93% |
| 2025-05-23 | 25.58 | 27.02 | 25.38 | 25.92 | +1.06% | 0.88 | 4.58% |
| 2025-05-22 | 25.70 | 26.32 | 25.55 | 25.64 | -0.64% | 0.45 | 2.38% |
| 2025-05-21 | 25.85 | 26.37 | 25.53 | 25.81 | -0.38% | 0.55 | 2.91% |
| 2025-05-20 | 25.78 | 26.04 | 25.49 | 25.91 | +0.53% | 0.39 | 2.10% |
| 2025-05-19 | 26.23 | 26.23 | 25.17 | 25.77 | -1.10% | 0.54 | 2.89% |
| 2025-05-16 | 25.93 | 26.64 | 25.89 | 26.06 | +0.09% | 0.64 | 3.36% |
| 2025-05-15 | 26.44 | 26.71 | 26.01 | 26.04 | -1.96% | 0.53 | 2.76% |
| 2025-05-14 | 26.72 | 27.88 | 26.43 | 26.56 | -0.87% | 0.71 | 3.59% |
| 2025-05-13 | 27.32 | 27.65 | 26.50 | 26.79 | -0.95% | 0.55 | 2.83% |
| 2025-05-12 | 26.55 | 27.09 | 26.36 | 27.05 | +2.87% | 0.75 | 3.86% |
| 2025-05-09 | 27.68 | 27.82 | 26.06 | 26.29 | -4.67% | 1.17 | 6.08% |
| 2025-05-08 | 27.64 | 28.06 | 27.51 | 27.58 | -0.71% | 0.65 | 3.22% |
| 2025-05-07 | 28.04 | 28.37 | 27.41 | 27.78 | -0.24% | 0.94 | 4.62% |
| 2025-05-06 | 27.49 | 27.89 | 26.76 | 27.85 | +2.04% | 1.12 | 5.63% |