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
2026-04-02	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%
2026-01-23	16.53	16.33	-0.19	-1.15%	16.19	16.80	242601	39709	3.74%
2026-01-22	15.68	16.52	0.89	5.69%	15.60	16.90	466256	76713	7.19%
2026-01-21	15.50	15.63	0.02	0.13%	15.29	15.78	130486	20371	2.01%
2026-01-20	16.00	15.61	-0.38	-2.38%	15.41	16.20	197826	30998	3.05%
2026-01-19	15.37	15.99	0.63	4.10%	15.22	16.19	288037	45802	4.44%
2026-01-16	15.14	15.36	0.27	1.79%	14.96	15.67	173030	26477	2.67%
2026-01-15	15.44	15.09	-0.55	-3.52%	14.92	15.57	229051	34719	3.53%
2026-01-14	16.21	15.64	-0.58	-3.58%	15.43	16.33	315826	50248	4.87%
2026-01-13	16.69	16.22	-0.47	-2.82%	16.02	16.71	290349	47447	4.48%
2026-01-12	15.79	16.69	1.07	6.85%	15.78	17.20	453973	75547	7.00%
2026-01-09	15.62	15.62	0.06	0.39%	15.33	15.78	203498	31673	3.14%
2026-01-08	15.51	15.56	-0.02	-0.13%	15.50	15.92	158943	24855	2.45%
2026-01-07	15.80	15.58	-0.24	-1.52%	15.53	15.81	157789	24669	2.43%
2026-01-06	15.78	15.82	0.09	0.57%	15.55	15.97	172721	27194	2.66%
2026-01-05	15.45	15.73	0.17	1.09%	15.38	15.96	163644	25696	2.52%
2025-12-31	15.64	15.56	-0.20	-1.27%	15.29	15.79	155369	24078	2.40%
2025-12-30	15.52	15.76	0.19	1.22%	15.29	15.97	186398	29121	2.88%
2025-12-29	15.69	15.57	-0.15	-0.95%	15.50	16.06	133958	21128	2.07%
2025-12-26	15.91	15.72	-0.21	-1.32%	15.57	16.08	106349	16817	1.64%
2025-12-25	15.90	15.93	0.22	1.40%	15.56	16.10	144835	22918	2.23%
2025-12-24	15.34	15.71	0.27	1.75%	15.34	15.84	105864	16600	1.63%