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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.00 | 32.23 | 30.93 | 31.06 | -3.60% | 0.92 | 4.15% |
| 2025-11-18 | 31.80 | 32.53 | 31.61 | 32.22 | +0.47% | 0.69 | 3.05% |
| 2025-11-17 | 32.16 | 32.55 | 31.76 | 32.07 | -0.28% | 0.74 | 3.27% |
| 2025-11-14 | 31.37 | 33.37 | 31.25 | 32.16 | +0.85% | 1.59 | 6.93% |
| 2025-11-13 | 31.93 | 32.47 | 31.47 | 31.89 | -0.09% | 1.32 | 5.84% |
| 2025-11-12 | 33.03 | 33.29 | 31.38 | 31.92 | -2.09% | 1.20 | 5.28% |
| 2025-11-11 | 32.74 | 33.39 | 32.26 | 32.60 | +1.05% | 1.48 | 6.38% |
| 2025-11-10 | 33.14 | 33.40 | 32.07 | 32.26 | -2.36% | 1.24 | 5.40% |
| 2025-11-07 | 33.87 | 33.87 | 32.92 | 33.04 | -2.65% | 1.12 | 4.78% |
| 2025-11-06 | 34.30 | 34.63 | 33.80 | 33.94 | -1.05% | 0.90 | 3.72% |
| 2025-11-05 | 34.20 | 34.64 | 33.89 | 34.30 | -1.21% | 0.71 | 2.92% |
| 2025-11-04 | 35.18 | 35.19 | 34.33 | 34.72 | -0.86% | 0.57 | 2.34% |
| 2025-11-03 | 35.59 | 35.60 | 34.50 | 35.02 | -0.93% | 0.93 | 3.77% |
| 2025-10-31 | 35.08 | 35.90 | 35.03 | 35.35 | +0.91% | 0.83 | 3.29% |
| 2025-10-30 | 36.35 | 36.35 | 34.99 | 35.03 | -3.39% | 1.36 | 5.44% |
| 2025-10-29 | 36.59 | 36.97 | 36.01 | 36.26 | -1.04% | 1.09 | 4.26% |
| 2025-10-28 | 38.96 | 39.70 | 36.55 | 36.64 | -1.56% | 1.86 | 7.06% |
| 2025-10-27 | 37.00 | 37.62 | 36.45 | 37.22 | +1.94% | 1.23 | 4.71% |
| 2025-10-24 | 36.31 | 37.46 | 35.80 | 36.51 | +1.19% | 1.48 | 5.69% |
| 2025-10-23 | 36.95 | 36.95 | 35.80 | 36.08 | -2.25% | 0.83 | 3.26% |