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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.50 | 33.95 | 33.18 | 33.77 | +0.84% | 0.92 | 3.87% |
| 2026-01-15 | 33.56 | 34.13 | 33.19 | 33.49 | -0.95% | 1.08 | 4.55% |
| 2026-01-14 | 34.13 | 34.69 | 27.34 | 33.81 | -1.05% | 1.90 | 7.90% |
| 2026-01-13 | 35.36 | 35.80 | 34.16 | 34.17 | -3.67% | 1.68 | 6.80% |
| 2026-01-12 | 35.86 | 35.97 | 34.91 | 35.47 | -0.95% | 1.76 | 7.04% |
| 2026-01-09 | 35.90 | 36.25 | 35.46 | 35.81 | -1.00% | 1.70 | 6.70% |
| 2026-01-08 | 36.00 | 37.00 | 35.86 | 36.17 | -0.36% | 1.81 | 7.04% |
| 2026-01-07 | 36.75 | 37.07 | 35.66 | 36.30 | -2.16% | 2.77 | 10.80% |
| 2026-01-06 | 34.99 | 37.45 | 34.65 | 37.10 | +5.76% | 3.45 | 13.55% |
| 2026-01-05 | 34.83 | 35.15 | 34.44 | 35.08 | +0.72% | 1.27 | 5.15% |
| 2025-12-31 | 35.86 | 36.00 | 34.66 | 34.83 | -2.38% | 1.48 | 5.97% |
| 2025-12-30 | 34.59 | 36.06 | 34.34 | 35.68 | +2.59% | 2.38 | 9.47% |
| 2025-12-29 | 35.40 | 35.40 | 34.65 | 34.78 | -2.36% | 1.87 | 7.58% |
| 2025-12-26 | 36.41 | 36.50 | 35.25 | 35.62 | -2.78% | 2.93 | 11.62% |
| 2025-12-25 | 35.28 | 37.45 | 34.60 | 36.64 | +4.06% | 4.97 | 19.46% |
| 2025-12-24 | 34.20 | 35.35 | 33.70 | 35.21 | +3.26% | 3.27 | 13.27% |
| 2025-12-23 | 32.60 | 34.88 | 32.28 | 34.10 | +4.51% | 2.84 | 11.84% |
| 2025-12-22 | 32.37 | 33.17 | 32.12 | 32.63 | +1.84% | 1.16 | 5.00% |
| 2025-12-19 | 32.07 | 32.67 | 31.92 | 32.04 | 0.00% | 0.82 | 3.60% |
| 2025-12-18 | 31.91 | 33.06 | 31.91 | 32.04 | -0.50% | 1.09 | 4.74% |