溯联股份 (301397) - 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
2026-07-24	25.36	26.35	0.60	2.33%	25.29	27.18	53072	14027	5.74%
2026-07-23	24.34	25.75	1.42	5.84%	24.34	26.00	40179	10169	4.35%
2026-07-22	24.57	24.33	-0.30	-1.22%	24.01	25.09	31293	7658	3.38%
2026-07-21	23.70	24.63	1.28	5.48%	22.02	24.74	53363	12505	5.77%
2026-07-20	25.27	23.35	-1.01	-4.15%	22.27	25.56	74943	17742	8.11%
2026-07-17	26.49	24.36	-1.56	-6.02%	24.33	26.82	51429	13167	5.56%
2026-07-16	34.42	34.16	-0.50	-1.44%	33.93	35.14	22277	7666	3.14%
2026-07-15	35.90	34.66	-1.18	-3.29%	34.51	36.07	22649	7958	3.19%
2026-07-14	35.72	35.84	0.52	1.47%	34.28	36.50	35644	12624	5.02%
2026-07-13	37.20	35.32	-1.96	-5.26%	35.14	37.65	37252	13467	5.25%
2026-07-10	37.58	37.28	-0.49	-1.30%	37.00	38.54	39332	14875	5.54%
2026-07-09	38.64	37.77	-0.48	-1.25%	36.03	38.88	61498	22875	8.66%
2026-07-08	34.98	38.25	3.27	9.35%	34.94	39.68	97085	36447	13.67%
2026-07-07	34.69	34.98	0.10	0.29%	34.49	36.37	47892	17018	6.74%
2026-07-06	34.05	34.88	0.58	1.69%	34.05	36.19	44975	15771	6.33%
2026-07-03	33.02	34.30	1.30	3.94%	32.98	34.93	38994	13307	5.48%
2026-07-02	33.00	33.00	-0.30	-0.90%	32.64	33.99	27045	9012	3.80%
2026-07-01	32.46	33.30	0.94	2.90%	31.85	33.76	49962	16459	7.02%
2026-06-30	30.60	32.36	2.18	7.22%	29.88	32.50	31822	10040	4.47%
2026-06-29	30.65	30.18	-0.47	-1.53%	29.72	30.81	26626	8037	3.74%
2026-06-26	31.41	30.65	-1.02	-3.22%	30.61	32.15	36013	11225	5.10%
2026-06-25	31.86	31.67	-0.18	-0.57%	31.19	32.87	35354	11276	5.00%
2026-06-24	31.60	31.85	-0.24	-0.75%	31.10	32.33	46649	14815	6.60%
2026-06-23	34.01	32.09	-0.53	-1.62%	31.80	35.87	69631	22996	9.86%
2026-06-22	33.26	32.62	-0.68	-2.04%	31.66	33.26	38367	12429	5.43%
2026-06-18	33.45	33.30	-0.06	-0.18%	33.02	34.24	28031	9427	3.97%
2026-06-17	33.51	33.36	-0.05	-0.15%	32.84	33.59	30126	10020	4.26%
2026-06-16	33.08	33.41	0.42	1.27%	32.71	33.96	38956	13009	5.51%
2026-06-15	32.61	32.99	1.99	6.42%	32.61	34.54	51366	17058	7.27%
2026-06-12	30.53	31.00	0.88	2.92%	30.33	32.39	48831	15350	6.91%
2026-06-11	30.52	30.12	-0.40	-1.31%	29.83	31.03	33804	10243	4.79%
2026-06-10	31.50	30.52	-1.18	-3.72%	30.16	31.84	37238	11466	5.27%
2026-06-09	29.88	31.70	2.52	8.64%	29.04	31.88	52730	16185	7.46%
2026-06-08	30.00	29.18	-1.67	-5.41%	28.63	30.40	36651	10838	5.19%
2026-06-05	30.82	30.85	-0.33	-1.06%	30.23	31.52	25025	7742	3.54%
2026-06-04	30.75	31.18	0.27	0.87%	30.58	31.32	30885	9555	4.37%
2026-06-03	32.11	30.91	-1.19	-3.71%	30.61	32.11	38294	12010	5.42%
2026-06-02	32.00	32.10	0.25	0.78%	31.03	32.60	27917	8900	3.95%
2026-06-01	32.41	31.85	-0.36	-1.12%	31.71	32.60	31544	10148	4.47%
2026-05-29	35.11	32.21	-2.68	-7.68%	32.00	35.33	45430	15070	6.43%
2026-05-28	34.81	34.89	0.26	0.75%	34.20	35.20	28816	10024	4.08%
2026-05-27	35.61	34.63	-0.99	-2.78%	34.20	35.95	39021	13616	5.52%
2026-05-26	37.00	35.62	-1.32	-3.57%	34.90	37.40	49718	17741	7.04%
2026-05-25	39.80	36.94	-2.54	-6.43%	35.88	39.83	82285	30639	11.65%
2026-05-22	39.60	39.48	-0.23	-0.58%	39.02	40.65	49730	19716	7.04%
2026-05-21	40.45	39.71	-0.79	-1.95%	39.40	41.77	67955	27635	9.62%
2026-05-20	41.02	40.50	-1.19	-2.85%	40.00	41.60	62990	25506	8.92%
2026-05-19	41.58	41.69	1.19	2.94%	40.58	42.50	72832	30237	10.31%
2026-05-18	40.85	40.50	-0.36	-0.88%	39.60	41.08	50026	20161	7.08%
2026-05-15	40.69	40.86	0.26	0.64%	40.50	42.96	55842	23237	7.90%
2026-05-14	42.97	40.60	-2.55	-5.91%	40.03	43.14	76655	31672	10.85%
2026-05-13	40.01	43.15	3.07	7.66%	40.01	43.97	94996	40372	13.45%
2026-05-12	41.30	40.08	-0.88	-2.15%	39.56	42.30	80717	32825	11.43%
2026-05-11	42.59	40.96	-2.19	-5.08%	40.68	45.29	143773	61550	20.35%
2026-05-08	42.28	43.15	-0.15	-0.35%	41.40	44.10	78609	33599	11.13%
2026-05-07	39.30	43.30	3.88	9.84%	38.45	43.56	115921	48108	16.41%
2026-05-06	40.33	39.42	-0.28	-0.71%	39.02	40.46	46984	18555	6.65%
2026-04-30	38.63	39.70	1.10	2.85%	38.22	39.86	50560	19830	7.16%
2026-04-29	36.93	38.60	1.68	4.55%	36.70	39.87	77393	29979	10.96%
2026-04-28	37.90	36.92	-0.98	-2.59%	36.71	38.24	38991	14523	5.52%
2026-04-27	38.34	37.90	-0.58	-1.51%	37.12	38.76	46661	17667	6.61%
2026-04-24	36.51	38.48	1.25	3.36%	36.12	38.99	87770	32927	12.41%
2026-04-23	37.92	37.23	-0.97	-2.54%	36.62	38.58	51167	19234	7.23%
2026-04-22	37.93	38.20	0.06	0.16%	37.55	38.75	45838	17518	6.48%
2026-04-21	37.46	38.14	0.30	0.79%	36.88	38.67	61819	23299	8.74%
2026-04-20	35.91	37.84	1.75	4.85%	35.86	39.98	103639	39875	14.65%