聚赛龙 (301131) - 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
2026-05-07	43.58	43.54	0.15	0.35%	43.21	43.98	15680	6848	4.00%
2026-05-06	43.63	43.39	-0.09	-0.21%	42.68	44.15	24123	10478	6.16%
2026-04-30	42.42	43.48	1.30	3.08%	42.18	43.55	16603	7146	4.24%
2026-04-29	42.00	42.18	-0.98	-2.27%	40.90	42.69	26310	10970	6.72%
2026-04-28	43.00	43.16	-0.01	-0.02%	42.83	43.85	12309	5329	3.14%
2026-04-27	42.41	43.17	0.71	1.67%	41.92	43.35	10822	4613	2.76%
2026-04-24	41.82	42.46	0.64	1.53%	41.13	42.62	12457	5218	3.18%
2026-04-23	42.73	41.82	-1.13	-2.63%	41.69	42.88	10855	4575	2.77%
2026-04-22	42.79	42.95	0.05	0.12%	42.45	42.99	10354	4426	2.64%
2026-04-21	42.62	42.90	0.28	0.66%	42.35	42.93	8766	3740	2.24%
2026-04-20	42.60	42.62	0.12	0.28%	42.09	42.69	6913	2934	1.77%
2026-04-17	42.14	42.50	0.38	0.90%	41.95	42.58	7902	3342	2.02%
2026-04-16	41.81	42.12	0.74	1.79%	41.30	42.40	9276	3889	2.37%
2026-04-15	41.91	41.38	-0.54	-1.29%	41.27	42.19	10182	4246	2.60%
2026-04-14	42.57	41.92	-0.37	-0.87%	41.50	42.68	10140	4249	2.59%
2026-04-13	42.30	42.29	0.03	0.07%	41.66	42.35	9167	3853	2.34%
2026-04-10	42.08	42.26	0.43	1.03%	41.85	42.77	8510	3615	2.17%
2026-04-09	42.61	41.83	-0.74	-1.74%	41.75	42.77	8350	3522	2.13%
2026-04-08	41.75	42.57	1.64	4.01%	41.52	42.80	11341	4810	2.90%
2026-04-07	39.70	40.93	1.22	3.07%	39.65	41.33	11712	4778	2.99%
2026-04-03	41.22	39.71	-1.49	-3.62%	39.40	41.28	11369	4542	2.90%
2026-04-02	42.10	41.20	-0.90	-2.14%	40.56	42.27	9376	3870	2.39%
2026-04-01	42.45	42.10	0.50	1.20%	41.74	42.69	8984	3790	2.29%
2026-03-31	42.70	41.60	-0.64	-1.52%	41.60	43.04	12978	5490	3.31%
2026-03-30	41.57	42.24	0.42	1.00%	41.21	42.43	10108	4241	2.58%
2026-03-27	40.30	41.82	0.92	2.25%	40.20	41.91	11680	4834	2.98%
2026-03-26	41.60	40.90	-0.74	-1.78%	40.50	42.08	12423	5111	3.17%
2026-03-25	40.80	41.64	1.20	2.97%	40.50	42.20	12987	5412	3.32%
2026-03-24	39.28	40.44	2.08	5.42%	38.45	40.55	15498	6123	3.96%
2026-03-23	40.80	38.36	-2.84	-6.89%	38.01	40.80	19180	7544	4.90%
2026-03-20	42.95	41.20	-1.97	-4.56%	41.01	43.44	13447	5669	3.43%
2026-03-19	44.44	43.17	-1.49	-3.34%	42.83	44.44	9231	4015	2.36%
2026-03-18	43.88	44.66	1.12	2.57%	43.56	44.77	10332	4568	2.64%
2026-03-17	45.15	43.54	-1.65	-3.65%	43.54	45.38	11976	5320	3.06%
2026-03-16	44.21	45.19	0.86	1.94%	44.20	45.19	16885	7567	4.31%
2026-03-13	44.82	44.33	-0.57	-1.27%	44.31	45.29	12279	5496	3.14%
2026-03-12	46.43	44.90	-0.18	-0.40%	44.50	46.57	13670	6222	3.65%
2026-03-11	45.61	45.08	-0.26	-0.57%	44.91	45.77	10411	4712	2.78%
2026-03-10	44.35	45.34	1.50	3.42%	44.35	45.43	15009	6757	4.00%
2026-03-09	44.22	43.84	-0.76	-1.70%	43.16	44.55	16561	7273	4.42%
2026-03-06	43.27	44.60	1.16	2.67%	43.01	44.68	14918	6584	3.98%
2026-03-05	43.65	43.44	0.69	1.61%	42.93	44.02	15560	6763	4.15%
2026-03-04	42.95	42.75	-0.63	-1.45%	42.42	43.68	13974	6006	3.73%
2026-03-03	45.22	43.38	-1.83	-4.05%	43.10	45.55	21721	9655	6.12%
2026-03-02	47.20	45.21	-2.50	-5.24%	45.21	47.49	34603	15962	10.09%
2026-02-27	47.90	47.71	-0.67	-1.38%	47.38	48.22	17735	8453	5.17%
2026-02-26	48.33	48.38	0.05	0.10%	47.73	48.69	15134	7274	4.41%
2026-02-25	48.75	48.33	-0.07	-0.14%	48.11	49.03	14750	7157	4.30%
2026-02-24	47.81	48.40	0.88	1.85%	47.74	48.54	12131	5860	3.54%
2026-02-13	48.00	47.52	-0.30	-0.63%	47.35	48.48	9565	4592	2.86%
2026-02-12	48.33	47.82	-0.51	-1.06%	47.72	48.50	8733	4208	2.61%
2026-02-11	48.37	48.33	0.00	0.00%	48.03	48.67	7622	3694	2.28%
2026-02-10	48.89	48.33	-0.52	-1.06%	48.25	49.09	8220	3989	2.46%
2026-02-09	48.55	48.85	1.20	2.52%	47.90	48.92	10546	5123	3.15%
2026-02-06	47.17	47.65	0.22	0.46%	46.60	48.33	9473	4526	2.83%
2026-02-05	47.64	47.43	-0.21	-0.44%	47.24	48.08	9181	4379	2.74%
2026-02-04	47.61	47.64	0.07	0.15%	47.08	48.09	8483	4038	2.54%
2026-02-03	46.67	47.57	1.13	2.43%	46.44	47.59	11338	5345	3.39%
2026-02-02	47.63	46.44	-1.46	-3.05%	46.23	48.22	15475	7293	4.63%
2026-01-30	46.50	47.90	1.19	2.55%	46.44	48.05	12935	6133	3.87%
2026-01-29	47.00	46.71	-0.74	-1.56%	46.45	48.08	11861	5605	3.55%
2026-01-28	48.10	47.45	-0.95	-1.96%	47.25	48.37	11980	5708	3.73%