斯莱克(300382)股票行情
斯莱克(300382)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 13.08 | 13.09 | -0.07 | -0.53% | 13.01 | 13.55 | 169765 | 22489.85 | 2.65% | 0.00 |
| 2025-03-27 | 13.19 | 13.16 | -0.16 | -1.20% | 13.04 | 13.50 | 239669 | 31798.51 | 3.75% | 0.00 |
| 2025-03-26 | 12.88 | 13.32 | 0.44 | 3.42% | 12.80 | 13.65 | 272051 | 36200.70 | 4.25% | 9.00 |
| 2025-03-25 | 12.81 | 12.88 | 0.06 | 0.47% | 12.55 | 13.25 | 245785 | 31774.10 | 3.84% | 0.00 |
| 2025-03-24 | 13.04 | 12.82 | -0.34 | -2.58% | 12.48 | 13.29 | 216104 | 27810.80 | 3.38% | 1.00 |
| 2025-03-21 | 13.64 | 13.16 | -0.56 | -4.08% | 13.07 | 13.66 | 289940 | 38550.61 | 4.53% | 13.00 |
| 2025-03-20 | 13.51 | 13.72 | 0.21 | 1.55% | 13.25 | 14.15 | 456638 | 62793.67 | 7.14% | 0.00 |
| 2025-03-19 | 13.62 | 13.51 | -0.15 | -1.10% | 13.30 | 13.64 | 162892 | 21913.35 | 2.55% | 0.00 |
| 2025-03-18 | 13.70 | 13.66 | -0.10 | -0.73% | 13.38 | 14.05 | 252515 | 34473.00 | 3.95% | 0.00 |
| 2025-03-17 | 13.60 | 13.76 | 0.05 | 0.36% | 13.30 | 13.94 | 272767 | 37277.71 | 4.26% | 4.00 |
| 2025-03-14 | 13.30 | 13.71 | 0.42 | 3.16% | 12.82 | 13.83 | 355922 | 47475.03 | 5.56% | 3.00 |
| 2025-03-13 | 14.84 | 13.29 | -1.63 | -10.92% | 13.01 | 14.86 | 590157 | 80674.06 | 9.23% | 0.00 |
| 2025-03-12 | 14.85 | 14.92 | 0.07 | 0.47% | 14.72 | 15.25 | 289307 | 43366.54 | 4.52% | 10.00 |
| 2025-03-11 | 15.38 | 14.85 | -1.03 | -6.49% | 14.36 | 15.70 | 491804 | 73231.27 | 7.69% | 11.00 |
| 2025-03-10 | 16.08 | 15.88 | -0.38 | -2.34% | 15.51 | 16.58 | 422051 | 67064.64 | 6.77% | 0.00 |
| 2025-03-07 | 16.67 | 16.26 | -0.68 | -4.01% | 15.98 | 18.01 | 766718 | 128819.77 | 12.30% | 0.00 |
| 2025-03-06 | 16.55 | 16.94 | 0.17 | 1.01% | 16.25 | 17.30 | 614049 | 103439.54 | 9.85% | 11.00 |
| 2025-03-05 | 15.87 | 16.77 | 1.47 | 9.61% | 15.30 | 16.88 | 678377 | 109594.45 | 10.88% | 2.00 |
| 2025-03-04 | 16.12 | 15.30 | -0.80 | -4.97% | 15.14 | 16.87 | 617067 | 97031.37 | 9.90% | 0.00 |
| 2025-03-03 | 16.15 | 16.10 | 0.10 | 0.63% | 15.69 | 16.88 | 371321 | 60380.44 | 5.96% | 10.00 |
| 2025-02-28 | 17.10 | 16.00 | -1.18 | -6.87% | 15.86 | 17.32 | 403837 | 66241.97 | 6.48% | 0.00 |
| 2025-02-27 | 17.05 | 17.18 | 0.20 | 1.18% | 16.50 | 17.58 | 453355 | 77062.84 | 7.27% | 0.00 |
| 2025-02-26 | 16.70 | 16.98 | 0.32 | 1.92% | 16.10 | 17.55 | 591555 | 100443.25 | 9.49% | 2.00 |
| 2025-02-25 | 16.30 | 16.66 | -0.11 | -0.66% | 16.10 | 17.27 | 460239 | 76465.57 | 7.38% | 23.00 |
| 2025-02-24 | 17.00 | 16.77 | -0.08 | -0.47% | 16.03 | 17.33 | 440960 | 73879.38 | 7.07% | 0.00 |
| 2025-02-21 | 16.39 | 16.85 | 1.25 | 8.01% | 15.90 | 17.02 | 807309 | 132633.25 | 12.95% | 22.00 |
| 2025-02-20 | 15.14 | 15.60 | 0.31 | 2.03% | 14.86 | 16.11 | 649756 | 100472.52 | 10.42% | 3.00 |
| 2025-02-19 | 12.92 | 15.29 | 2.24 | 17.16% | 12.91 | 15.59 | 813517 | 120040.41 | 13.05% | 98.00 |
| 2025-02-18 | 13.80 | 13.05 | -0.67 | -4.88% | 12.95 | 13.89 | 307731 | 41331.41 | 4.94% | 1.00 |
| 2025-02-17 | 14.00 | 13.72 | 0.04 | 0.29% | 13.13 | 14.09 | 443242 | 60210.23 | 7.11% | 11.00 |
| 2025-02-14 | 13.48 | 13.68 | 0.29 | 2.17% | 13.28 | 14.11 | 417456 | 57088.40 | 6.70% | 32.00 |
| 2025-02-13 | 13.12 | 13.39 | 0.20 | 1.52% | 12.86 | 13.75 | 421821 | 56160.01 | 6.77% | 0.00 |
| 2025-02-12 | 13.08 | 13.19 | 0.16 | 1.23% | 12.99 | 13.48 | 338245 | 44657.34 | 5.43% | 19.00 |
| 2025-02-11 | 13.24 | 13.03 | -0.29 | -2.18% | 12.95 | 13.50 | 384572 | 50644.40 | 6.17% | 10.00 |
| 2025-02-10 | 12.84 | 13.32 | 0.42 | 3.26% | 12.45 | 13.58 | 579497 | 75379.63 | 9.29% | 43.00 |
| 2025-02-07 | 12.29 | 12.90 | 0.59 | 4.79% | 12.02 | 13.12 | 789181 | 100623.98 | 12.66% | 59.00 |
| 2025-02-06 | 10.38 | 12.31 | 2.05 | 19.98% | 10.32 | 12.31 | 486322 | 58285.25 | 7.80% | 6.00 |
| 2025-02-05 | 10.06 | 10.26 | 0.26 | 2.60% | 9.93 | 10.52 | 165834 | 16895.40 | 2.64% | 3.00 |
| 2025-01-27 | 10.35 | 10.00 | -0.44 | -4.21% | 9.71 | 10.40 | 245373 | 24512.20 | 3.90% | 0.00 |
| 2025-01-24 | 10.25 | 10.44 | 0.25 | 2.45% | 10.12 | 10.64 | 201585 | 20847.13 | 3.21% | 14.00 |
| 2025-01-23 | 10.58 | 10.19 | -0.24 | -2.30% | 10.17 | 10.94 | 207202 | 21868.07 | 3.30% | 5.00 |
| 2025-01-22 | 10.70 | 10.43 | -0.37 | -3.43% | 10.24 | 10.70 | 171228 | 17912.17 | 2.72% | 0.00 |
| 2025-01-21 | 10.91 | 10.80 | -0.21 | -1.91% | 10.64 | 11.05 | 211623 | 22828.28 | 3.37% | 17.00 |
| 2025-01-20 | 11.00 | 11.01 | -0.02 | -0.18% | 10.77 | 11.20 | 308890 | 33911.96 | 4.91% | 0.00 |
| 2025-01-17 | 10.46 | 11.03 | 0.55 | 5.25% | 10.33 | 11.17 | 368833 | 40107.14 | 5.87% | 20.00 |
| 2025-01-16 | 10.88 | 10.48 | -0.28 | -2.60% | 10.40 | 11.11 | 265745 | 28329.44 | 4.23% | 5.00 |
| 2025-01-15 | 10.69 | 10.76 | 0.01 | 0.09% | 10.52 | 10.92 | 234840 | 25227.29 | 3.74% | 40.00 |
| 2025-01-14 | 10.02 | 10.75 | 0.82 | 8.26% | 9.92 | 10.90 | 283094 | 29753.48 | 4.50% | 0.00 |
| 2025-01-13 | 10.26 | 9.93 | -0.48 | -4.61% | 9.85 | 10.45 | 250961 | 25276.52 | 3.99% | 40.00 |
| 2025-01-10 | 10.98 | 10.41 | -0.92 | -8.12% | 10.41 | 11.30 | 409072 | 44477.35 | 6.51% | 0.00 |
| 2025-01-09 | 10.82 | 11.33 | 1.39 | 13.98% | 10.60 | 11.90 | 593457 | 67957.15 | 9.44% | 20.00 |
| 2025-01-08 | 9.63 | 9.94 | 0.21 | 2.16% | 9.26 | 10.26 | 227174 | 22128.00 | 3.61% | 5.00 |
| 2025-01-07 | 9.51 | 9.73 | 0.37 | 3.95% | 9.28 | 9.82 | 158759 | 15095.93 | 2.53% | 0.00 |
| 2025-01-06 | 9.54 | 9.36 | -0.28 | -2.90% | 9.20 | 9.69 | 161496 | 15180.03 | 2.57% | 32.00 |
| 2025-01-03 | 10.46 | 9.64 | -0.64 | -6.23% | 9.55 | 10.57 | 203874 | 20139.68 | 3.24% | 0.00 |
| 2025-01-02 | 10.43 | 10.28 | -0.46 | -4.28% | 10.23 | 10.79 | 156957 | 16415.30 | 2.50% | 0.00 |
| 2024-12-31 | 10.89 | 10.74 | -0.16 | -1.47% | 10.17 | 11.14 | 250947 | 26627.42 | 3.99% | 1.00 |
| 2024-12-30 | 11.34 | 10.90 | -0.70 | -6.03% | 10.78 | 11.50 | 276392 | 30571.94 | 4.40% | 0.00 |
| 2024-12-27 | 11.10 | 11.60 | 0.41 | 3.66% | 10.72 | 11.96 | 484543 | 54677.96 | 7.71% | 24.00 |
| 2024-12-26 | 11.24 | 11.19 | -0.10 | -0.89% | 10.90 | 11.63 | 305254 | 34438.44 | 4.86% | 8.00 |
| 2024-12-25 | 12.96 | 11.29 | -1.64 | -12.68% | 11.16 | 12.96 | 535722 | 63029.65 | 8.53% | 47.00 |
| 2024-12-24 | 13.36 | 12.93 | -0.69 | -5.07% | 12.80 | 13.64 | 400247 | 52572.97 | 6.37% | 9.00 |
| 2024-12-23 | 13.32 | 13.62 | 0.09 | 0.67% | 12.78 | 14.45 | 648417 | 88972.91 | 10.32% | 15.00 |
| 2024-12-20 | 12.75 | 13.53 | 0.74 | 5.79% | 12.56 | 13.73 | 607835 | 80193.31 | 9.67% | 18.00 |
| 2024-12-19 | 12.50 | 12.79 | -0.11 | -0.85% | 12.45 | 13.33 | 472863 | 61524.63 | 7.53% | 1.00 |
| 2024-12-18 | 12.21 | 12.90 | 0.57 | 4.62% | 11.82 | 13.00 | 457560 | 56926.78 | 7.28% | 37.00 |
| 2024-12-17 | 11.94 | 12.33 | 0.28 | 2.32% | 11.91 | 12.62 | 423603 | 52168.57 | 6.74% | 1.00 |
| 2024-12-16 | 12.00 | 12.05 | 0.06 | 0.50% | 11.68 | 12.30 | 290879 | 34745.91 | 4.63% | 60.00 |
| 2024-12-13 | 12.32 | 11.99 | -0.29 | -2.36% | 11.99 | 12.49 | 416727 | 51148.82 | 6.63% | 10.00 |
| 2024-12-12 | 12.01 | 12.28 | 0.36 | 3.02% | 11.81 | 12.34 | 313160 | 37805.81 | 4.98% | 0.00 |
| 2024-12-11 | 12.05 | 11.92 | -0.31 | -2.53% | 11.83 | 12.24 | 309907 | 37190.73 | 4.93% | 73.00 |
| 2024-12-10 | 12.94 | 12.23 | -0.08 | -0.65% | 12.18 | 12.94 | 343308 | 42936.33 | 5.46% | 0.00 |
| 2024-12-09 | 12.28 | 12.31 | 0.01 | 0.08% | 12.14 | 12.53 | 327512 | 40435.90 | 5.21% | 6.00 |
| 2024-12-06 | 12.62 | 12.30 | -0.40 | -3.15% | 12.12 | 12.73 | 454416 | 56009.08 | 7.23% | 27.00 |
| 2024-12-05 | 13.18 | 12.70 | -0.85 | -6.27% | 12.60 | 13.44 | 690557 | 88795.48 | 10.99% | 95.00 |
| 2024-12-04 | 13.23 | 13.55 | -0.29 | -2.10% | 13.10 | 14.55 | 825906 | 113209.84 | 13.14% | 47.00 |
| 2024-12-03 | 13.10 | 13.84 | 0.65 | 4.93% | 12.67 | 15.59 | 1209171 | 167528.98 | 19.24% | 33.00 |
| 2024-12-02 | 11.10 | 13.19 | 2.20 | 20.02% | 11.02 | 13.19 | 972940 | 120044.63 | 15.48% | 28.00 |
| 2024-11-29 | 10.54 | 10.99 | 0.38 | 3.58% | 10.42 | 11.15 | 371003 | 40481.90 | 5.90% | 5.00 |
| 2024-11-28 | 10.52 | 10.61 | -0.13 | -1.21% | 10.51 | 11.20 | 428390 | 46539.37 | 6.82% | 2.00 |
深证大盘股票行情在线 K线走势图
