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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.79 | 32.89 | 31.31 | 32.20 | +1.16% | 1.58 | 7.00% |
| 2025-12-16 | 33.13 | 33.56 | 31.43 | 31.83 | -3.95% | 1.46 | 6.45% |
| 2025-12-15 | 33.11 | 33.85 | 32.85 | 33.14 | -1.54% | 1.03 | 4.37% |
| 2025-12-12 | 33.61 | 33.82 | 33.10 | 33.66 | +0.06% | 0.80 | 3.38% |
| 2025-12-11 | 34.70 | 34.70 | 33.55 | 33.64 | -3.19% | 0.94 | 3.90% |
| 2025-12-10 | 34.53 | 35.09 | 34.04 | 34.75 | +0.64% | 1.23 | 5.02% |
| 2025-12-09 | 34.99 | 35.15 | 34.42 | 34.53 | -1.34% | 0.76 | 3.10% |
| 2025-12-08 | 34.46 | 35.18 | 33.75 | 35.00 | +1.86% | 1.27 | 5.19% |
| 2025-12-05 | 33.35 | 34.50 | 33.00 | 34.36 | +2.63% | 1.07 | 4.48% |
| 2025-12-04 | 33.73 | 33.99 | 33.21 | 33.48 | -0.80% | 0.78 | 3.29% |
| 2025-12-03 | 34.85 | 34.99 | 33.60 | 33.75 | -3.13% | 0.99 | 4.14% |
| 2025-12-02 | 35.00 | 35.41 | 34.30 | 34.84 | -0.91% | 1.63 | 6.63% |
| 2025-12-01 | 32.76 | 35.56 | 32.76 | 35.16 | +6.51% | 2.64 | 10.80% |
| 2025-11-28 | 33.11 | 33.51 | 32.65 | 33.01 | +1.23% | 1.65 | 7.09% |
| 2025-11-27 | 32.08 | 33.10 | 31.96 | 32.61 | +1.75% | 2.09 | 9.05% |
| 2025-11-26 | 30.42 | 32.50 | 30.30 | 32.05 | +5.19% | 2.54 | 11.27% |
| 2025-11-25 | 30.30 | 31.10 | 30.25 | 30.47 | +0.56% | 1.02 | 4.73% |
| 2025-11-24 | 29.81 | 30.50 | 29.42 | 30.30 | +1.95% | 1.05 | 4.98% |
| 2025-11-21 | 30.52 | 30.90 | 29.52 | 29.72 | -3.76% | 0.84 | 3.96% |
| 2025-11-20 | 31.06 | 31.58 | 30.60 | 30.88 | -0.58% | 0.76 | 3.50% |