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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.05 | 37.63 | 36.73 | 36.91 | -0.38% | 0.93 | 3.55% |
| 2025-10-21 | 36.33 | 37.40 | 35.90 | 37.05 | +1.98% | 0.97 | 3.72% |
| 2025-10-20 | 35.98 | 36.85 | 35.60 | 36.33 | +2.05% | 0.98 | 3.83% |
| 2025-10-17 | 37.32 | 37.53 | 35.47 | 35.60 | -4.58% | 1.12 | 4.37% |
| 2025-10-16 | 38.07 | 38.23 | 37.12 | 37.31 | -1.06% | 1.14 | 4.26% |
| 2025-10-15 | 37.30 | 37.93 | 36.84 | 37.71 | +1.40% | 1.47 | 5.57% |
| 2025-10-14 | 40.11 | 41.10 | 37.01 | 37.19 | -6.35% | 2.73 | 9.99% |
| 2025-10-13 | 39.99 | 41.15 | 38.71 | 39.71 | -5.65% | 2.53 | 8.99% |
| 2025-10-10 | 41.69 | 43.35 | 41.59 | 42.09 | +0.50% | 2.71 | 9.02% |
| 2025-10-09 | 46.76 | 46.80 | 41.71 | 41.88 | -10.44% | 5.17 | 16.82% |
| 2025-09-30 | 47.57 | 48.40 | 46.06 | 46.76 | -0.51% | 2.88 | 8.66% |
| 2025-09-29 | 44.45 | 48.30 | 43.62 | 47.00 | +5.22% | 4.00 | 12.16% |
| 2025-09-26 | 45.50 | 46.25 | 44.10 | 44.67 | -2.72% | 1.93 | 6.10% |
| 2025-09-25 | 46.00 | 47.80 | 45.60 | 45.92 | -0.82% | 2.54 | 7.69% |
| 2025-09-24 | 46.50 | 47.63 | 45.50 | 46.30 | -1.24% | 3.53 | 10.77% |
| 2025-09-23 | 45.00 | 47.25 | 44.00 | 46.88 | +3.79% | 4.59 | 14.20% |
| 2025-09-22 | 43.03 | 45.86 | 42.56 | 45.17 | +4.97% | 3.26 | 10.39% |
| 2025-09-19 | 43.76 | 44.19 | 42.50 | 43.03 | -0.99% | 2.40 | 7.86% |
| 2025-09-18 | 43.80 | 46.56 | 42.58 | 43.46 | -0.91% | 4.18 | 13.31% |
| 2025-09-17 | 45.24 | 45.87 | 43.55 | 43.86 | -4.07% | 4.06 | 12.95% |