斯莱克 (300382) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	16.31	15.92	-0.55	-3.34%	15.69	16.50	193216	30775	2.98%
2025-12-15	16.51	16.47	-0.49	-2.89%	16.33	17.19	220196	36691	3.40%
2025-12-12	16.08	16.96	0.83	5.15%	15.98	17.38	321166	54119	4.95%
2025-12-11	16.30	16.13	-0.24	-1.47%	16.06	16.45	147851	24005	2.28%
2025-12-10	15.75	16.37	0.58	3.67%	15.75	16.43	222766	35829	3.44%
2025-12-09	15.48	15.79	0.23	1.48%	15.39	16.00	159999	25163	2.47%
2025-12-08	15.36	15.56	0.16	1.04%	15.27	15.58	112920	17463	1.74%
2025-12-05	15.05	15.40	0.39	2.60%	14.92	15.47	117373	17859	1.81%
2025-12-04	15.93	15.01	-0.52	-3.35%	14.97	16.08	171366	26256	2.64%
2025-12-03	15.82	15.53	-0.24	-1.52%	15.47	15.92	93475	14612	1.44%
2025-12-02	15.77	15.77	-0.06	-0.38%	15.59	15.98	135496	21317	2.09%
2025-12-01	15.79	15.83	-0.04	-0.25%	15.35	15.93	182044	28536	2.81%
2025-11-28	15.72	15.87	0.19	1.21%	15.30	15.87	148648	23282	2.29%
2025-11-27	15.43	15.68	0.20	1.29%	15.33	15.88	150250	23565	2.32%
2025-11-26	15.38	15.48	-0.01	-0.06%	15.35	15.65	119517	18527	1.84%
2025-11-25	14.96	15.49	0.55	3.68%	14.95	15.65	194256	29908	3.00%
2025-11-24	14.58	14.94	0.25	1.70%	14.55	15.04	128548	19038	1.98%
2025-11-21	14.21	14.69	0.27	1.87%	14.12	15.10	182242	26783	2.81%
2025-11-20	14.66	14.42	-0.22	-1.50%	14.42	14.81	64010	9303	0.99%
2025-11-19	14.95	14.64	-0.24	-1.61%	14.56	15.10	80894	11939	1.25%
2025-11-18	14.79	14.88	0.09	0.61%	14.70	15.20	134288	20190	2.07%
2025-11-17	14.90	14.79	-0.19	-1.27%	14.74	15.05	90812	13480	1.40%
2025-11-14	15.30	14.98	-0.40	-2.60%	14.98	15.30	97361	14731	1.50%
2025-11-13	15.33	15.38	0.00	0.00%	15.07	15.46	118820	18148	1.83%
2025-11-12	15.50	15.38	0.09	0.59%	15.10	15.80	205719	31810	3.17%
2025-11-11	15.26	15.29	0.07	0.46%	15.03	15.32	83252	12636	1.28%
2025-11-10	14.96	15.22	0.29	1.94%	14.95	15.40	126058	19157	1.94%
2025-11-07	15.36	14.93	-0.44	-2.86%	14.80	15.37	142531	21314	2.20%
2025-11-06	15.26	15.37	0.12	0.79%	14.94	15.57	132481	20241	2.04%
2025-11-05	14.88	15.25	0.14	0.93%	14.86	15.35	155071	23473	2.39%
2025-11-04	15.70	15.11	-0.45	-2.89%	14.96	15.88	215873	33197	3.33%
2025-11-03	15.30	15.56	0.82	5.56%	15.06	15.78	344580	53214	5.31%
2025-10-31	14.41	14.74	0.25	1.73%	14.38	14.96	159278	23465	2.46%
2025-10-30	15.39	14.49	-0.13	-0.89%	14.49	15.50	212276	31398	3.27%
2025-10-29	14.31	14.62	0.21	1.46%	14.31	14.69	121769	17726	1.88%
2025-10-28	14.26	14.41	0.12	0.84%	14.10	14.72	147185	21337	2.27%
2025-10-27	14.50	14.29	-0.09	-0.63%	14.16	14.81	132382	19061	2.04%
2025-10-24	13.88	14.38	0.57	4.13%	13.83	14.52	168704	24024	2.60%
2025-10-23	14.02	13.81	-0.23	-1.64%	13.48	14.02	150944	20760	2.33%
2025-10-22	13.94	14.04	0.02	0.14%	13.85	14.54	154431	21898	2.38%
2025-10-21	14.08	14.02	-0.05	-0.36%	13.56	14.17	167936	23309	2.59%
2025-10-20	14.45	14.07	-0.16	-1.12%	13.96	14.65	232665	33141	3.59%
2025-10-17	14.75	14.23	-0.50	-3.39%	14.19	14.87	178778	25927	2.76%
2025-10-16	15.03	14.73	-0.45	-2.96%	14.65	15.13	115300	17095	1.78%
2025-10-15	14.88	15.18	0.28	1.88%	14.52	15.30	191194	28501	2.95%
2025-10-14	15.86	14.90	-0.70	-4.49%	14.88	15.86	187600	28617	2.89%
2025-10-13	14.67	15.60	-0.08	-0.51%	14.54	15.90	181247	27870	2.80%
2025-10-10	16.30	15.68	-0.62	-3.80%	15.57	16.51	191348	30515	2.95%
2025-10-09	16.37	16.30	-0.09	-0.55%	16.13	16.77	227863	37285	3.51%
2025-09-30	16.80	16.39	-0.22	-1.32%	16.32	16.92	174963	29009	2.70%
2025-09-29	16.46	16.61	0.06	0.36%	16.15	17.15	254575	42204	3.93%
2025-09-26	17.09	16.55	-0.65	-3.78%	16.45	17.22	250663	42037	3.87%
2025-09-25	18.10	17.20	-0.76	-4.23%	17.09	18.10	286532	49949	4.42%
2025-09-24	17.86	17.96	0.02	0.11%	17.48	18.08	226189	40298	3.49%
2025-09-23	18.00	17.94	-0.07	-0.39%	17.42	18.86	354501	63934	5.47%
2025-09-22	18.05	18.01	-0.23	-1.26%	17.50	18.44	346947	62346	5.35%
2025-09-19	18.01	18.24	-0.43	-2.30%	17.68	18.50	449184	81295	6.93%
2025-09-18	19.02	18.67	0.38	2.08%	18.31	19.96	737007	141464	11.37%
2025-09-17	17.76	18.29	0.50	2.81%	17.60	18.44	497645	89819	7.68%
2025-09-16	15.69	17.79	2.11	13.46%	15.50	18.34	717505	122573	11.07%
2025-09-15	15.72	15.68	-0.22	-1.38%	15.46	16.35	304459	48090	4.70%
2025-09-12	17.21	15.90	-1.48	-8.52%	15.90	17.46	491249	81152	7.58%
2025-09-11	18.50	17.38	0.45	2.66%	16.32	18.86	625292	106671	9.64%
2025-09-10	16.01	16.93	0.70	4.31%	15.88	17.48	603435	101572	9.31%
2025-09-09	16.00	16.23	0.01	0.06%	15.79	16.48	430907	69658	6.65%
2025-09-08	15.11	16.22	1.19	7.92%	15.11	16.30	538379	85589	8.30%