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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.70 | 28.81 | 26.76 | 27.01 | -7.53% | 1.02 | 5.19% |
| 2026-03-20 | 31.15 | 31.15 | 29.20 | 29.21 | -4.79% | 0.73 | 3.46% |
| 2026-03-19 | 30.80 | 31.55 | 30.48 | 30.68 | -0.97% | 0.70 | 3.21% |
| 2026-03-18 | 29.91 | 31.11 | 29.76 | 30.98 | +3.96% | 0.65 | 3.01% |
| 2026-03-17 | 30.76 | 30.84 | 29.78 | 29.80 | -2.58% | 0.47 | 2.19% |
| 2026-03-16 | 30.20 | 30.66 | 29.86 | 30.59 | +1.12% | 0.39 | 1.82% |
| 2026-03-13 | 30.76 | 30.92 | 30.15 | 30.25 | -1.34% | 0.43 | 2.00% |
| 2026-03-12 | 31.44 | 31.65 | 30.38 | 30.66 | -2.48% | 0.65 | 2.99% |
| 2026-03-11 | 30.95 | 32.13 | 30.93 | 31.44 | +1.65% | 0.93 | 4.16% |
| 2026-03-10 | 30.00 | 30.94 | 30.00 | 30.93 | +4.53% | 0.84 | 3.84% |
| 2026-03-09 | 30.22 | 30.60 | 28.92 | 29.59 | -3.55% | 0.84 | 4.02% |
| 2026-03-06 | 30.17 | 30.86 | 29.94 | 30.68 | +1.93% | 0.56 | 2.58% |
| 2026-03-05 | 30.49 | 30.66 | 29.91 | 30.10 | +1.18% | 0.62 | 2.89% |
| 2026-03-04 | 29.96 | 30.53 | 29.71 | 29.75 | -1.82% | 0.66 | 3.10% |
| 2026-03-03 | 31.97 | 32.28 | 30.22 | 30.30 | -5.22% | 0.89 | 4.04% |
| 2026-03-02 | 31.72 | 32.36 | 31.50 | 31.97 | -1.42% | 0.71 | 3.15% |
| 2026-02-27 | 32.70 | 32.71 | 32.10 | 32.43 | -1.58% | 0.77 | 3.35% |
| 2026-02-26 | 32.14 | 33.41 | 31.85 | 32.95 | +3.00% | 1.24 | 5.35% |
| 2026-02-25 | 32.18 | 32.41 | 31.91 | 31.99 | -0.62% | 0.49 | 2.16% |
| 2026-02-24 | 32.69 | 32.77 | 31.74 | 32.19 | +0.16% | 0.53 | 2.35% |