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
2026-04-30	15.57	15.60	0.27	1.76%	15.30	16.00	244424	38129	3.77%
2026-04-29	15.00	15.33	-0.21	-1.35%	14.72	15.65	353443	53699	5.45%
2026-04-28	15.92	15.54	-0.38	-2.39%	15.50	16.08	247267	38827	3.81%
2026-04-27	15.00	15.92	0.75	4.94%	15.00	16.19	406809	64238	6.27%
2026-04-24	15.26	15.17	-0.24	-1.56%	15.09	15.86	448984	69118	6.93%
2026-04-23	14.40	15.41	1.04	7.24%	14.23	15.67	643905	96914	9.93%
2026-04-22	12.49	14.37	1.90	15.24%	12.42	14.54	492647	67666	7.60%
2026-04-21	12.69	12.47	-0.22	-1.73%	12.40	12.77	80297	10051	1.24%
2026-04-20	12.59	12.69	0.10	0.79%	12.38	12.80	123003	15518	1.90%
2026-04-17	12.06	12.59	0.49	4.05%	12.06	12.66	160595	19813	2.48%
2026-04-16	11.92	12.10	0.22	1.85%	11.84	12.24	93152	11236	1.44%
2026-04-15	12.19	11.88	-0.21	-1.74%	11.82	12.31	77394	9283	1.19%
2026-04-14	12.04	12.09	0.11	0.92%	11.88	12.11	80769	9697	1.25%
2026-04-13	11.94	11.98	0.03	0.25%	11.85	12.04	57915	6912	0.89%
2026-04-10	11.95	11.95	0.07	0.59%	11.90	12.13	69528	8361	1.07%
2026-04-09	12.03	11.88	-0.15	-1.25%	11.73	12.03	92924	11042	1.43%
2026-04-08	11.66	12.03	0.57	4.97%	11.66	12.08	125760	14984	1.94%
2026-04-07	11.40	11.46	0.00	0.00%	11.30	11.48	59807	6821	0.92%
2026-04-03	11.57	11.46	0.00	0.00%	11.36	11.62	70520	8071	1.09%
2026-04-02	11.50	11.46	-0.11	-0.95%	11.44	11.73	84693	9792	1.31%
2026-04-01	11.60	11.57	0.15	1.31%	11.48	11.85	130260	15114	2.01%
2026-03-31	11.30	11.42	0.06	0.53%	11.24	11.78	166128	19260	2.56%
2026-03-30	11.07	11.36	0.16	1.43%	10.90	11.44	159573	17836	2.46%
2026-03-27	10.50	11.20	0.49	4.58%	10.43	11.44	222237	24424	3.43%
2026-03-26	10.95	10.71	-0.24	-2.19%	10.66	11.06	84326	9125	1.30%
2026-03-25	10.90	10.95	-0.06	-0.54%	10.88	11.17	172012	18908	2.65%
2026-03-24	11.01	11.01	0.26	2.42%	10.61	11.11	127399	13853	1.97%
2026-03-23	11.38	10.75	-0.78	-6.76%	10.65	11.41	170314	18768	2.63%
2026-03-20	11.88	11.53	-0.23	-1.96%	11.51	11.93	90316	10544	1.39%
2026-03-19	12.10	11.76	-0.50	-4.08%	11.71	12.18	120751	14340	1.86%
2026-03-18	12.14	12.26	0.14	1.16%	12.00	12.31	69124	8369	1.07%
2026-03-17	12.47	12.12	-0.33	-2.65%	12.12	12.55	70391	8659	1.09%
2026-03-16	12.48	12.45	0.03	0.24%	12.33	12.53	70685	8772	1.09%
2026-03-13	12.25	12.42	0.09	0.73%	12.21	12.72	100844	12587	1.56%
2026-03-12	12.51	12.33	-0.19	-1.52%	12.31	12.69	81305	10101	1.25%
2026-03-11	12.72	12.52	-0.17	-1.34%	12.46	12.75	82765	10398	1.28%
2026-03-10	12.70	12.69	0.15	1.20%	12.65	12.78	77577	9862	1.20%
2026-03-09	12.79	12.54	-0.32	-2.49%	12.38	12.79	109369	13697	1.69%
2026-03-06	12.25	12.86	0.48	3.88%	12.25	13.13	160993	20606	2.48%
2026-03-05	12.27	12.38	0.28	2.31%	12.23	12.56	156843	19388	2.42%
2026-03-04	12.19	12.10	-0.15	-1.22%	11.88	12.43	147015	17857	2.27%
2026-03-03	13.15	12.25	-0.85	-6.49%	12.21	13.15	161451	20327	2.49%
2026-03-02	13.36	13.10	-0.39	-2.89%	12.84	13.41	149866	19624	2.31%
2026-02-27	13.50	13.49	-0.14	-1.03%	13.45	13.60	88425	11933	1.36%
2026-02-26	14.00	13.63	-0.32	-2.29%	13.51	14.00	155923	21349	2.40%
2026-02-25	14.00	13.95	0.01	0.07%	13.87	14.05	92191	12835	1.42%
2026-02-24	14.02	13.94	0.09	0.65%	13.85	14.09	78988	11033	1.22%
2026-02-13	13.99	13.85	-0.17	-1.21%	13.82	14.02	69990	9735	1.08%
2026-02-12	13.71	14.02	0.28	2.04%	13.70	14.12	121563	16995	1.87%
2026-02-11	13.90	13.74	-0.13	-0.94%	13.72	13.94	82098	11342	1.27%
2026-02-10	13.95	13.87	-0.10	-0.72%	13.86	14.20	95808	13340	1.48%
2026-02-09	13.90	13.97	0.05	0.36%	13.86	14.22	113261	15901	1.75%
2026-02-06	14.04	13.92	-0.15	-1.07%	13.74	14.17	126323	17633	1.95%
2026-02-05	14.80	14.07	-0.68	-4.61%	13.98	14.83	168451	24020	2.60%
2026-02-04	14.48	14.75	0.26	1.79%	14.46	14.94	153690	22545	2.37%
2026-02-03	14.06	14.49	0.63	4.55%	13.92	14.67	157099	22614	2.42%
2026-02-02	14.28	13.86	-0.49	-3.41%	13.82	14.37	139085	19596	2.15%
2026-01-30	14.20	14.35	-0.13	-0.90%	14.01	14.53	157462	22482	2.43%
2026-01-29	14.75	14.48	-0.39	-2.62%	14.41	14.89	170817	24946	2.63%
2026-01-28	15.38	14.87	-0.66	-4.25%	14.80	15.45	219488	32854	3.39%
2026-01-27	15.22	15.53	0.16	1.04%	14.51	15.72	371484	56126	5.73%
2026-01-26	16.32	15.37	-0.96	-5.88%	15.23	16.44	323020	50503	4.98%