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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.46 | 38.67 | 36.88 | 38.14 | +0.79% | 2.33 | 8.74% |
| 2026-04-20 | 35.91 | 39.98 | 35.86 | 37.84 | +4.85% | 3.99 | 14.65% |
| 2026-04-17 | 36.83 | 37.30 | 35.85 | 36.09 | -2.30% | 1.95 | 7.57% |
| 2026-04-16 | 34.68 | 37.20 | 34.40 | 36.94 | +7.23% | 3.07 | 12.00% |
| 2026-04-15 | 35.80 | 35.80 | 34.28 | 34.45 | -4.33% | 2.46 | 9.95% |
| 2026-04-14 | 35.76 | 37.59 | 35.02 | 36.01 | +0.59% | 4.93 | 19.18% |
| 2026-04-13 | 33.58 | 36.10 | 33.51 | 35.80 | +6.64% | 3.33 | 13.54% |
| 2026-04-10 | 33.09 | 33.76 | 32.88 | 33.57 | +1.76% | 1.63 | 6.91% |
| 2026-04-09 | 32.24 | 33.39 | 32.22 | 32.99 | +1.35% | 1.55 | 6.65% |
| 2026-04-08 | 31.79 | 32.78 | 31.71 | 32.55 | +3.56% | 1.64 | 7.16% |
| 2026-04-07 | 29.70 | 32.00 | 29.70 | 31.43 | +4.70% | 1.57 | 7.09% |
| 2026-04-03 | 29.35 | 30.80 | 28.96 | 30.02 | +2.35% | 1.10 | 5.18% |
| 2026-04-02 | 29.23 | 29.70 | 28.86 | 29.33 | 0.00% | 0.36 | 1.74% |
| 2026-04-01 | 29.18 | 29.45 | 29.12 | 29.33 | +2.91% | 0.44 | 2.12% |
| 2026-03-31 | 29.37 | 29.57 | 28.50 | 28.50 | -2.90% | 0.50 | 2.47% |
| 2026-03-30 | 29.10 | 30.22 | 28.95 | 29.35 | -0.03% | 0.38 | 1.83% |
| 2026-03-27 | 28.72 | 29.67 | 28.67 | 29.36 | +0.58% | 0.40 | 1.92% |
| 2026-03-26 | 29.15 | 29.95 | 28.98 | 29.19 | +0.14% | 0.59 | 2.81% |
| 2026-03-25 | 28.23 | 29.34 | 28.22 | 29.15 | +3.26% | 0.59 | 2.88% |
| 2026-03-24 | 27.71 | 28.24 | 27.25 | 28.23 | +4.52% | 0.65 | 3.32% |