当前位置: 爱股网 > 股票行情 > 斯莱克(300382)股票行情

斯莱克(300382)股票行情

斯莱克(300382)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

斯莱克(300382)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	10.90	10.95	-0.06	-0.54%	10.88	11.17	172012	18908.52	2.65%	0.00
2026-03-24	11.01	11.01	0.26	2.42%	10.61	11.11	127399	13853.00	1.97%	0.00
2026-03-23	11.38	10.75	-0.78	-6.76%	10.65	11.41	170314	18768.66	2.63%	0.00
2026-03-20	11.88	11.53	-0.23	-1.96%	11.51	11.93	90316	10544.63	1.39%	0.00
2026-03-19	12.10	11.76	-0.50	-4.08%	11.71	12.18	120751	14340.90	1.86%	0.00
2026-03-18	12.14	12.26	0.14	1.16%	12.00	12.31	69124	8369.01	1.07%	0.00
2026-03-17	12.47	12.12	-0.33	-2.65%	12.12	12.55	70391	8659.30	1.09%	0.00
2026-03-16	12.48	12.45	0.03	0.24%	12.33	12.53	70685	8772.14	1.09%	0.00
2026-03-13	12.25	12.42	0.09	0.73%	12.21	12.72	100844	12587.07	1.56%	0.00
2026-03-12	12.51	12.33	-0.19	-1.52%	12.31	12.69	81305	10101.43	1.25%	0.00
2026-03-11	12.72	12.52	-0.17	-1.34%	12.46	12.75	82765	10398.97	1.28%	0.00
2026-03-10	12.70	12.69	0.15	1.20%	12.65	12.78	77577	9862.32	1.20%	0.00
2026-03-09	12.79	12.54	-0.32	-2.49%	12.38	12.79	109369	13697.17	1.69%	0.00
2026-03-06	12.25	12.86	0.48	3.88%	12.25	13.13	160993	20606.84	2.48%	0.00
2026-03-05	12.27	12.38	0.28	2.31%	12.23	12.56	156843	19388.31	2.42%	0.00
2026-03-04	12.19	12.10	-0.15	-1.22%	11.88	12.43	147015	17857.67	2.27%	0.00
2026-03-03	13.15	12.25	-0.85	-6.49%	12.21	13.15	161451	20327.19	2.49%	0.00
2026-03-02	13.36	13.10	-0.39	-2.89%	12.84	13.41	149866	19624.23	2.31%	0.00
2026-02-27	13.50	13.49	-0.14	-1.03%	13.45	13.60	88425	11933.69	1.36%	0.00
2026-02-26	14.00	13.63	-0.32	-2.29%	13.51	14.00	155923	21349.43	2.40%	0.00
2026-02-25	14.00	13.95	0.01	0.07%	13.87	14.05	92191	12835.37	1.42%	0.00
2026-02-24	14.02	13.94	0.09	0.65%	13.85	14.09	78988	11033.00	1.22%	0.00
2026-02-13	13.99	13.85	-0.17	-1.21%	13.82	14.02	69990	9735.93	1.08%	0.00
2026-02-12	13.71	14.02	0.28	2.04%	13.70	14.12	121563	16995.74	1.87%	2.00
2026-02-11	13.90	13.74	-0.13	-0.94%	13.72	13.94	82098	11342.04	1.27%	10.00
2026-02-10	13.95	13.87	-0.10	-0.72%	13.86	14.20	95808	13340.45	1.48%	3.00
2026-02-09	13.90	13.97	0.05	0.36%	13.86	14.22	113261	15901.77	1.75%	0.00
2026-02-06	14.04	13.92	-0.15	-1.07%	13.74	14.17	126323	17633.55	1.95%	0.00
2026-02-05	14.80	14.07	-0.68	-4.61%	13.98	14.83	168451	24020.80	2.60%	0.00
2026-02-04	14.48	14.75	0.26	1.79%	14.46	14.94	153690	22545.77	2.37%	2.00
2026-02-03	14.06	14.49	0.63	4.55%	13.92	14.67	157099	22614.43	2.42%	0.00
2026-02-02	14.28	13.86	-0.49	-3.41%	13.82	14.37	139085	19596.16	2.15%	0.00
2026-01-30	14.20	14.35	-0.13	-0.90%	14.01	14.53	157462	22482.82	2.43%	0.00
2026-01-29	14.75	14.48	-0.39	-2.62%	14.41	14.89	170817	24946.06	2.63%	0.00
2026-01-28	15.38	14.87	-0.66	-4.25%	14.80	15.45	219488	32854.64	3.39%	0.00
2026-01-27	15.22	15.53	0.16	1.04%	14.51	15.72	371484	56126.29	5.73%	5.00
2026-01-26	16.32	15.37	-0.96	-5.88%	15.23	16.44	323020	50503.31	4.98%	0.00
2026-01-23	16.53	16.33	-0.19	-1.15%	16.19	16.80	242601	39709.05	3.74%	0.00
2026-01-22	15.68	16.52	0.89	5.69%	15.60	16.90	466256	76713.67	7.19%	0.00
2026-01-21	15.50	15.63	0.02	0.13%	15.29	15.78	130486	20371.21	2.01%	0.00
2026-01-20	16.00	15.61	-0.38	-2.38%	15.41	16.20	197826	30998.11	3.05%	0.00
2026-01-19	15.37	15.99	0.63	4.10%	15.22	16.19	288037	45802.70	4.44%	2.00
2026-01-16	15.14	15.36	0.27	1.79%	14.96	15.67	173030	26477.24	2.67%	66.00
2026-01-15	15.44	15.09	-0.55	-3.52%	14.92	15.57	229051	34719.35	3.53%	0.00
2026-01-14	16.21	15.64	-0.58	-3.58%	15.43	16.33	315826	50248.07	4.87%	1.00
2026-01-13	16.69	16.22	-0.47	-2.82%	16.02	16.71	290349	47447.21	4.48%	0.00
2026-01-12	15.79	16.69	1.07	6.85%	15.78	17.20	453973	75547.33	7.00%	1.00
2026-01-09	15.62	15.62	0.06	0.39%	15.33	15.78	203498	31673.98	3.14%	0.00
2026-01-08	15.51	15.56	-0.02	-0.13%	15.50	15.92	158943	24855.40	2.45%	0.00
2026-01-07	15.80	15.58	-0.24	-1.52%	15.53	15.81	157789	24669.65	2.43%	0.00
2026-01-06	15.78	15.82	0.09	0.57%	15.55	15.97	172721	27194.80	2.66%	1.00
2026-01-05	15.45	15.73	0.17	1.09%	15.38	15.96	163644	25696.02	2.52%	0.00
2025-12-31	15.64	15.56	-0.20	-1.27%	15.29	15.79	155369	24078.34	2.40%	0.00
2025-12-30	15.52	15.76	0.19	1.22%	15.29	15.97	186398	29121.81	2.88%	0.00
2025-12-29	15.69	15.57	-0.15	-0.95%	15.50	16.06	133958	21128.12	2.07%	0.00
2025-12-26	15.91	15.72	-0.21	-1.32%	15.57	16.08	106349	16817.96	1.64%	0.00
2025-12-25	15.90	15.93	0.22	1.40%	15.56	16.10	144835	22918.33	2.23%	20.00
2025-12-24	15.34	15.71	0.27	1.75%	15.34	15.84	105864	16600.42	1.63%	0.00
2025-12-23	15.40	15.44	-0.16	-1.03%	15.35	15.83	115816	17991.13	1.79%	0.00
2025-12-22	16.22	15.60	-0.52	-3.23%	15.53	16.25	203493	32037.06	3.14%	0.00
2025-12-19	15.66	16.12	0.52	3.33%	15.66	16.20	129906	20840.25	2.00%	0.00
2025-12-18	16.02	15.60	-0.56	-3.47%	15.60	16.10	142100	22400.60	2.19%	0.00
2025-12-17	15.86	16.16	0.24	1.51%	15.80	16.32	140493	22687.04	2.17%	0.00
2025-12-16	16.31	15.92	-0.55	-3.34%	15.69	16.50	193216	30775.21	2.98%	0.00
2025-12-15	16.51	16.47	-0.49	-2.89%	16.33	17.19	220196	36691.25	3.40%	0.00
2025-12-12	16.08	16.96	0.83	5.15%	15.98	17.38	321166	54119.78	4.95%	1.00
2025-12-11	16.30	16.13	-0.24	-1.47%	16.06	16.45	147851	24005.96	2.28%	0.00
2025-12-10	15.75	16.37	0.58	3.67%	15.75	16.43	222766	35829.42	3.44%	5.00
2025-12-09	15.48	15.79	0.23	1.48%	15.39	16.00	159999	25163.17	2.47%	0.00
2025-12-08	15.36	15.56	0.16	1.04%	15.27	15.58	112920	17463.34	1.74%	0.00
2025-12-05	15.05	15.40	0.39	2.60%	14.92	15.47	117373	17859.57	1.81%	0.00
2025-12-04	15.93	15.01	-0.52	-3.35%	14.97	16.08	171366	26256.04	2.64%	0.00
2025-12-03	15.82	15.53	-0.24	-1.52%	15.47	15.92	93475	14612.00	1.44%	2.00
2025-12-02	15.77	15.77	-0.06	-0.38%	15.59	15.98	135496	21317.68	2.09%	1.00
2025-12-01	15.79	15.83	-0.04	-0.25%	15.35	15.93	182044	28536.02	2.81%	0.00
2025-11-28	15.72	15.87	0.19	1.21%	15.30	15.87	148648	23282.00	2.29%	0.00
2025-11-27	15.43	15.68	0.20	1.29%	15.33	15.88	150250	23565.47	2.32%	0.00
2025-11-26	15.38	15.48	-0.01	-0.06%	15.35	15.65	119517	18527.02	1.84%	0.00
2025-11-25	14.96	15.49	0.55	3.68%	14.95	15.65	194256	29908.65	3.00%	0.00
2025-11-24	14.58	14.94	0.25	1.70%	14.55	15.04	128548	19038.63	1.98%	0.00

深证大盘股票行情在线 K线走势图

斯莱克(300382)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58