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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.49 | 46.13 | 44.12 | 45.72 | +2.81% | 3.82 | 11.92% |
| 2025-09-15 | 47.30 | 47.30 | 43.42 | 44.47 | -7.20% | 6.13 | 19.24% |
| 2025-09-12 | 45.00 | 48.71 | 44.42 | 47.92 | +5.95% | 6.47 | 19.51% |
| 2025-09-11 | 43.00 | 46.39 | 42.41 | 45.23 | +7.97% | 6.66 | 21.12% |
| 2025-09-10 | 39.60 | 42.00 | 39.60 | 41.89 | +6.37% | 3.96 | 13.66% |
| 2025-09-09 | 40.60 | 40.95 | 39.02 | 39.38 | -2.67% | 2.04 | 7.22% |
| 2025-09-08 | 40.61 | 42.10 | 39.89 | 40.46 | +0.95% | 2.65 | 9.16% |
| 2025-09-05 | 39.97 | 40.99 | 39.50 | 40.08 | +0.30% | 2.22 | 7.77% |
| 2025-09-04 | 41.80 | 42.36 | 38.93 | 39.96 | -4.81% | 3.58 | 12.49% |
| 2025-09-03 | 43.70 | 43.80 | 41.80 | 41.98 | -2.35% | 2.86 | 9.49% |
| 2025-09-02 | 46.89 | 46.89 | 42.51 | 42.99 | -8.30% | 5.37 | 17.30% |
| 2025-09-01 | 48.02 | 48.80 | 46.26 | 46.88 | -2.31% | 3.45 | 10.37% |
| 2025-08-29 | 45.00 | 48.88 | 44.98 | 47.99 | +6.15% | 5.53 | 16.59% |
| 2025-08-28 | 43.13 | 47.00 | 43.02 | 45.21 | +3.53% | 5.01 | 15.62% |
| 2025-08-27 | 44.00 | 46.93 | 43.53 | 43.67 | -2.19% | 4.34 | 13.53% |
| 2025-08-26 | 46.78 | 47.50 | 44.57 | 44.65 | -6.59% | 4.38 | 13.43% |
| 2025-08-25 | 43.01 | 48.01 | 42.99 | 47.80 | +9.83% | 6.39 | 19.86% |
| 2025-08-22 | 42.53 | 44.03 | 42.21 | 43.52 | +1.37% | 4.08 | 13.40% |
| 2025-08-21 | 44.98 | 45.80 | 42.60 | 42.93 | -4.60% | 4.34 | 14.06% |
| 2025-08-20 | 45.22 | 46.10 | 42.00 | 45.00 | -2.89% | 6.10 | 19.64% |