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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.20 | 32.86 | 31.86 | 32.14 | -0.83% | 0.75 | 3.25% |
| 2026-02-12 | 31.46 | 32.90 | 31.42 | 32.41 | +4.21% | 1.39 | 6.05% |
| 2026-02-11 | 31.28 | 31.33 | 31.03 | 31.10 | -0.54% | 0.33 | 1.50% |
| 2026-02-10 | 31.51 | 31.64 | 31.26 | 31.27 | -0.60% | 0.38 | 1.70% |
| 2026-02-09 | 30.86 | 31.65 | 30.68 | 31.46 | +2.64% | 0.58 | 2.64% |
| 2026-02-06 | 30.16 | 31.00 | 29.90 | 30.65 | +1.62% | 0.57 | 2.62% |
| 2026-02-05 | 30.58 | 30.95 | 30.13 | 30.16 | -1.41% | 0.53 | 2.47% |
| 2026-02-04 | 30.96 | 31.04 | 30.37 | 30.59 | -1.20% | 0.49 | 2.27% |
| 2026-02-03 | 30.49 | 30.96 | 30.00 | 30.96 | +2.35% | 0.51 | 2.37% |
| 2026-02-02 | 31.15 | 31.28 | 30.21 | 30.25 | -2.92% | 0.52 | 2.40% |
| 2026-01-30 | 30.51 | 31.30 | 30.12 | 31.16 | +2.33% | 0.75 | 3.42% |
| 2026-01-29 | 31.70 | 31.86 | 30.32 | 30.45 | -3.94% | 1.01 | 4.62% |
| 2026-01-28 | 32.33 | 32.45 | 31.56 | 31.70 | -1.98% | 0.79 | 3.49% |
| 2026-01-27 | 32.92 | 33.00 | 31.47 | 32.34 | -1.70% | 0.97 | 4.28% |
| 2026-01-26 | 34.20 | 34.73 | 32.59 | 32.90 | -2.84% | 1.37 | 5.82% |
| 2026-01-23 | 32.95 | 33.88 | 32.90 | 33.86 | +2.92% | 0.99 | 4.18% |
| 2026-01-22 | 33.22 | 33.55 | 32.86 | 32.90 | -0.96% | 0.68 | 2.91% |
| 2026-01-21 | 32.38 | 33.39 | 32.17 | 33.22 | +2.22% | 0.78 | 3.32% |
| 2026-01-20 | 34.00 | 34.25 | 32.21 | 32.50 | -4.27% | 1.33 | 5.70% |
| 2026-01-19 | 33.77 | 34.14 | 33.66 | 33.95 | +0.53% | 0.95 | 3.97% |