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
2026-05-06	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%
2026-04-17	36.83	36.09	-0.85	-2.30%	35.85	37.30	53563	19510	7.57%
2026-04-16	34.68	36.94	2.49	7.23%	34.40	37.20	84860	30687	12.00%
2026-04-15	35.80	34.45	-1.56	-4.33%	34.28	35.80	70350	24577	9.95%
2026-04-14	35.76	36.01	0.21	0.59%	35.02	37.59	135707	49257	19.18%
2026-04-13	33.58	35.80	2.23	6.64%	33.51	36.10	95769	33335	13.54%
2026-04-10	33.09	33.57	0.58	1.76%	32.88	33.76	48846	16347	6.91%
2026-04-09	32.24	32.99	0.44	1.35%	32.22	33.39	47030	15504	6.65%
2026-04-08	31.79	32.55	1.12	3.56%	31.71	32.78	50637	16401	7.16%
2026-04-07	29.70	31.43	1.41	4.70%	29.70	32.00	50122	15734	7.09%
2026-04-03	29.35	30.02	0.69	2.35%	28.96	30.80	36660	11006	5.18%
2026-04-02	29.23	29.33	0.00	0.00%	28.86	29.70	12331	3598	1.74%
2026-04-01	29.18	29.33	0.83	2.91%	29.12	29.45	14964	4381	2.12%
2026-03-31	29.37	28.50	-0.85	-2.90%	28.50	29.57	17439	5045	2.47%
2026-03-30	29.10	29.35	-0.01	-0.03%	28.95	30.22	12954	3805	1.83%
2026-03-27	28.72	29.36	0.17	0.58%	28.67	29.67	13576	3960	1.92%
2026-03-26	29.15	29.19	0.04	0.14%	28.98	29.95	19902	5852	2.81%
2026-03-25	28.23	29.15	0.92	3.26%	28.22	29.34	20370	5910	2.88%
2026-03-24	27.71	28.23	1.22	4.52%	27.25	28.24	23450	6517	3.32%
2026-03-23	28.70	27.01	-2.20	-7.53%	26.76	28.81	36709	10180	5.19%
2026-03-20	31.15	29.21	-1.47	-4.79%	29.20	31.15	24459	7323	3.46%
2026-03-19	30.80	30.68	-0.30	-0.97%	30.48	31.55	22714	7031	3.21%
2026-03-18	29.91	30.98	1.18	3.96%	29.76	31.11	21266	6501	3.01%
2026-03-17	30.76	29.80	-0.79	-2.58%	29.78	30.84	15503	4674	2.19%
2026-03-16	30.20	30.59	0.34	1.12%	29.86	30.66	12895	3895	1.82%
2026-03-13	30.76	30.25	-0.41	-1.34%	30.15	30.92	14146	4323	2.00%
2026-03-12	31.44	30.66	-0.78	-2.48%	30.38	31.65	21119	6495	2.99%
2026-03-11	30.95	31.44	0.51	1.65%	30.93	32.13	29447	9304	4.16%
2026-03-10	30.00	30.93	1.34	4.53%	30.00	30.94	27198	8353	3.84%
2026-03-09	30.22	29.59	-1.09	-3.55%	28.92	30.60	28436	8358	4.02%
2026-03-06	30.17	30.68	0.58	1.93%	29.94	30.86	18220	5571	2.58%
2026-03-05	30.49	30.10	0.35	1.18%	29.91	30.66	20455	6192	2.89%
2026-03-04	29.96	29.75	-0.55	-1.82%	29.71	30.53	21898	6579	3.10%
2026-03-03	31.97	30.30	-1.67	-5.22%	30.22	32.28	28593	8877	4.04%
2026-03-02	31.72	31.97	-0.46	-1.42%	31.50	32.36	22309	7127	3.15%
2026-02-27	32.70	32.43	-0.52	-1.58%	32.10	32.71	23671	7658	3.35%
2026-02-26	32.14	32.95	0.96	3.00%	31.85	33.41	37815	12399	5.35%
2026-02-25	32.18	31.99	-0.20	-0.62%	31.91	32.41	15293	4907	2.16%
2026-02-24	32.69	32.19	0.05	0.16%	31.74	32.77	16613	5326	2.35%
2026-02-13	32.20	32.14	-0.27	-0.83%	31.86	32.86	22980	7481	3.25%
2026-02-12	31.46	32.41	1.31	4.21%	31.42	32.90	42767	13851	6.05%
2026-02-11	31.28	31.10	-0.17	-0.54%	31.03	31.33	10603	3303	1.50%
2026-02-10	31.51	31.27	-0.19	-0.60%	31.26	31.64	12060	3787	1.70%
2026-02-09	30.86	31.46	0.81	2.64%	30.68	31.65	18652	5849	2.64%
2026-02-06	30.16	30.65	0.49	1.62%	29.90	31.00	18564	5681	2.62%
2026-02-05	30.58	30.16	-0.43	-1.41%	30.13	30.95	17473	5311	2.47%
2026-02-04	30.96	30.59	-0.37	-1.20%	30.37	31.04	16082	4929	2.27%
2026-02-03	30.49	30.96	0.71	2.35%	30.00	30.96	16791	5139	2.37%
2026-02-02	31.15	30.25	-0.91	-2.92%	30.21	31.28	16985	5204	2.40%
2026-01-30	30.51	31.16	0.71	2.33%	30.12	31.30	24209	7457	3.42%
2026-01-29	31.70	30.45	-1.25	-3.94%	30.32	31.86	32681	10089	4.62%
2026-01-28	32.33	31.70	-0.64	-1.98%	31.56	32.45	24697	7853	3.49%
2026-01-27	32.92	32.34	-0.56	-1.70%	31.47	33.00	30280	9708	4.28%