斯莱克（300382）历史行情

以下为斯莱克近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.070	13.000	13.200	12.000	-0.210	-1.590%	2,995.29万	3.79亿	4.620%
2026-10-08	14.120	13.210	14.390	13.000	-0.790	-5.643%	27.85万	0.00亿	0.000%
2026-10-07	14.950	14.000	14.980	13.950	-0.760	-5.149%	2,454.93万	3.52亿	3.786%
2026-10-06	14.950	14.000	14.980	13.950	-0.760	-5.149%	2,454.93万	3.52亿	3.786%
2026-10-05	14.950	14.000	14.980	13.950	-0.760	-5.149%	2,454.93万	3.52亿	3.786%
2026-10-02	14.950	14.000	14.980	13.950	-0.760	-5.149%	2,454.93万	3.52亿	3.786%
2026-10-01	14.950	14.000	14.980	13.950	-0.760	-5.149%	2,454.93万	3.52亿	3.786%
2026-09-30	14.950	14.000	14.980	13.950	-0.760	-5.149%	24.55万	0.00亿	0.000%
2026-09-29	14.590	14.760	15.180	14.200	0.070	0.477%	31.70万	0.00亿	0.000%
2026-09-28	15.760	14.690	16.500	14.630	-1.000	-6.373%	42.05万	0.00亿	0.000%
2026-09-27	15.820	15.690	16.500	15.600	-0.180	-1.134%	2,128.34万	3.41亿	3.283%
2026-09-24	15.820	15.690	16.500	15.600	-0.180	-1.134%	21.28万	0.00亿	0.000%
2026-09-23	16.120	15.870	16.230	15.800	-0.200	-1.245%	14.22万	0.00亿	0.000%
2026-09-22	16.500	16.070	16.730	16.010	-0.320	-1.952%	16.74万	0.00亿	0.000%
2026-09-21	16.400	16.390	16.760	16.150	-0.010	-0.061%	18.18万	0.00亿	0.000%
2026-09-18	15.550	16.400	16.610	15.320	1.030	6.701%	26.30万	0.00亿	0.000%
2026-09-17	15.640	15.370	15.920	15.310	-0.440	-2.783%	20.38万	0.00亿	0.000%
2026-09-16	14.880	15.810	15.960	14.650	1.050	7.114%	25.42万	0.00亿	0.000%
2026-09-15	14.990	14.760	15.130	14.520	-0.260	-1.731%	22.29万	0.00亿	0.000%
2026-09-14	15.030	15.020	15.430	14.510	-0.270	-1.766%	27.63万	0.00亿	0.000%
2026-09-11	15.450	15.290	16.290	14.600	-0.290	-1.861%	52.08万	0.00亿	0.000%
2026-09-10	18.050	15.580	18.100	14.800	-2.580	-14.207%	50.77万	0.00亿	0.000%
2026-09-09	18.780	18.160	18.970	17.960	-0.620	-3.301%	23.75万	0.00亿	0.000%
2026-09-08	18.660	18.780	19.050	18.560	-0.060	-0.318%	18.32万	0.00亿	0.000%
2026-09-07	17.770	18.840	18.900	17.420	1.430	8.214%	33.46万	0.00亿	0.000%
2026-09-04	18.580	17.410	18.790	17.360	-1.000	-5.432%	27.37万	0.00亿	0.000%
2026-09-03	17.700	18.410	18.990	17.690	0.970	5.562%	45.03万	0.00亿	0.000%
2026-09-02	17.770	17.440	17.870	17.260	-0.330	-1.857%	18.85万	0.00亿	0.000%
2026-09-01	18.370	17.770	18.540	17.700	-0.490	-2.683%	20.93万	0.00亿	0.000%
2026-08-31	17.030	18.260	18.480	16.950	0.680	3.868%	29.75万	0.00亿	0.000%
2026-08-28	17.880	17.580	18.190	17.560	-0.430	-2.388%	20.85万	0.00亿	0.000%
2026-08-27	17.740	18.010	18.270	17.400	0.350	1.982%	23.92万	0.00亿	0.000%
2026-08-26	17.720	17.660	17.950	17.390	-0.010	-0.057%	18.95万	0.00亿	0.000%
2026-08-25	17.810	17.670	17.930	17.080	-0.260	-1.450%	23.15万	0.00亿	0.000%
2026-08-24	18.020	17.930	18.320	17.480	0.350	1.991%	39.63万	0.00亿	0.000%
2026-08-21	15.800	17.580	17.690	15.750	1.720	10.845%	40.16万	0.00亿	0.000%
2026-08-20	15.960	15.860	16.280	15.600	0.290	1.863%	21.58万	0.00亿	0.000%
2026-08-19	16.600	15.570	17.150	15.500	-1.000	-6.035%	36.72万	0.00亿	0.000%
2026-08-18	16.390	16.570	16.830	16.020	0.240	1.470%	23.23万	0.00亿	0.000%
2026-08-17	16.110	16.330	16.440	15.790	0.220	1.366%	26.08万	0.00亿	0.000%
2026-08-14	15.100	16.110	16.240	15.100	1.040	6.901%	33.88万	0.00亿	0.000%
2026-08-13	15.680	15.070	16.120	15.060	-0.330	-2.143%	28.78万	0.00亿	0.000%
2026-08-12	14.080	15.400	15.480	14.080	1.280	9.065%	32.33万	0.00亿	0.000%
2026-08-11	14.140	14.120	14.440	13.860	-0.130	-0.912%	16.58万	0.00亿	0.000%
2026-08-10	14.330	14.250	14.390	13.700	-0.070	-0.489%	21.77万	0.00亿	0.000%
2026-08-07	14.150	14.320	14.420	13.700	0.360	2.579%	25.70万	0.00亿	0.000%
2026-08-06	13.620	13.960	14.190	13.540	0.210	1.527%	22.61万	0.00亿	0.000%
2026-08-05	13.300	13.750	14.050	13.130	0.370	2.765%	25.47万	0.00亿	0.000%
2026-08-04	12.800	13.380	13.500	12.400	0.840	6.699%	28.13万	0.00亿	0.000%
2026-08-03	12.400	12.540	12.680	12.160	0.150	1.211%	19.96万	0.00亿	0.000%
2026-07-31	12.800	12.390	13.280	12.310	0.320	2.651%	28.23万	0.00亿	0.000%
2026-07-30	13.190	12.070	13.550	11.920	-1.240	-9.316%	31.42万	0.00亿	0.000%
2026-07-29	13.830	13.310	13.890	12.770	-0.580	-4.176%	29.33万	0.00亿	0.000%
2026-07-28	14.030	13.890	14.640	13.700	-0.520	-3.609%	26.97万	0.00亿	0.000%
2026-07-27	13.800	14.410	14.410	13.160	0.680	4.953%	28.49万	0.00亿	0.000%
2026-07-24	13.300	13.730	14.050	13.140	0.030	0.219%	30.47万	0.00亿	0.000%
2026-07-23	14.150	13.700	14.550	13.440	-0.450	-3.180%	37.79万	0.00亿	0.000%
2026-07-22	15.790	14.150	16.160	14.100	-0.820	-5.478%	52.80万	0.00亿	0.000%
2026-07-21	12.560	14.970	15.130	11.500	2.290	18.060%	59.51万	0.00亿	0.000%
2026-07-20	14.460	12.680	14.500	12.100	-1.160	-8.382%	58.32万	0.00亿	0.000%
2026-07-17	17.070	13.840	17.140	13.660	-3.240	-18.970%	54.81万	0.00亿	0.000%
2026-07-16	17.600	17.080	18.600	16.980	-0.750	-4.206%	29.42万	0.00亿	0.000%
2026-07-15	19.180	17.830	20.000	17.690	-1.470	-7.617%	31.12万	0.00亿	0.000%
2026-07-14	17.980	19.300	19.940	17.800	1.360	7.581%	40.97万	0.00亿	0.000%
2026-07-13	19.610	17.940	19.670	17.850	-1.980	-9.940%	45.78万	0.00亿	0.000%
2026-07-10	21.890	19.920	22.030	19.920	-1.850	-8.498%	35.41万	0.00亿	0.000%
2026-07-09	21.170	21.770	21.870	20.110	0.840	4.013%	27.30万	0.00亿	0.000%
2026-07-08	22.160	20.930	22.370	19.870	-1.250	-5.636%	46.55万	0.00亿	0.000%
2026-07-07	22.410	22.180	23.380	21.920	-0.420	-1.858%	26.50万	0.00亿	0.000%
2026-07-06	22.560	22.600	23.540	22.400	0.100	0.444%	37.18万	0.00亿	0.000%
2026-07-03	22.600	22.500	23.310	21.510	-0.140	-0.618%	30.83万	0.00亿	0.000%
2026-07-02	22.200	22.640	23.290	22.150	-0.440	-1.906%	35.68万	0.00亿	0.000%
2026-07-01	22.930	23.080	23.800	22.180	-0.030	-0.130%	41.17万	0.00亿	0.000%
2026-06-30	21.020	23.110	23.500	21.020	1.790	8.396%	53.94万	0.00亿	0.000%
2026-06-29	21.580	21.320	22.810	20.660	0.510	2.451%	59.91万	0.00亿	0.000%
2026-06-26	19.050	20.810	21.900	18.920	1.760	9.239%	68.01万	0.00亿	0.000%
2026-06-25	18.610	19.050	19.500	18.610	0.560	3.029%	58.46万	0.00亿	0.000%
2026-06-24	16.700	18.490	18.700	16.130	1.500	8.829%	61.52万	0.00亿	0.000%
2026-06-23	17.600	16.990	17.880	16.840	-0.890	-4.978%	41.12万	0.00亿	0.000%
2026-06-22	16.090	17.880	18.000	15.930	1.750	10.849%	71.24万	0.00亿	0.000%
2026-06-18	15.550	16.130	16.660	15.360	0.770	5.013%	46.18万	0.00亿	0.000%
2026-06-17	15.160	15.360	15.710	15.110	-0.230	-1.475%	21.22万	0.00亿	0.000%
2026-06-16	14.890	15.590	16.040	14.800	0.700	4.701%	33.36万	0.00亿	0.000%
2026-06-15	14.500	14.890	15.020	14.370	0.460	3.188%	17.88万	0.00亿	0.000%
2026-06-12	14.880	14.430	15.070	14.350	-0.020	-0.138%	18.79万	0.00亿	0.000%
2026-06-11	14.860	14.450	14.990	14.240	-0.570	-3.795%	21.76万	0.00亿	0.000%
2026-06-10	16.200	15.020	16.250	14.710	-1.650	-9.898%	49.03万	0.00亿	0.000%
2026-06-09	15.800	16.670	16.880	15.140	1.140	7.341%	38.78万	0.00亿	0.000%
2026-06-08	15.800	15.530	16.250	15.280	-0.590	-3.660%	31.43万	0.00亿	0.000%
2026-06-05	16.900	16.120	17.080	15.770	-0.330	-2.006%	36.00万	0.00亿	0.000%
2026-06-04	14.470	16.450	16.720	14.400	1.850	12.671%	50.17万	0.00亿	0.000%
2026-06-03	16.070	14.600	16.080	14.300	-1.370	-8.579%	45.34万	0.00亿	0.000%
2026-06-02	15.650	15.970	16.200	15.200	0.190	1.204%	19.96万	0.00亿	0.000%
2026-06-01	15.800	15.780	16.660	15.610	-0.170	-1.066%	24.65万	0.00亿	0.000%
2026-05-29	17.120	15.950	17.350	15.810	-1.170	-6.834%	33.79万	0.00亿	0.000%
2026-05-28	17.350	17.120	17.440	16.610	-0.050	-0.291%	31.48万	0.00亿	0.000%
2026-05-27	16.380	17.170	17.900	16.380	0.620	3.746%	50.92万	0.00亿	0.000%
2026-05-26	16.090	16.550	17.050	16.060	0.470	2.923%	38.69万	0.00亿	0.000%
2026-05-25	16.550	16.080	16.970	15.800	-0.430	-2.604%	23.14万	0.00亿	0.000%
2026-05-22	15.760	16.510	16.530	15.500	0.790	5.025%	28.03万	0.00亿	0.000%
2026-05-21	16.760	15.720	16.830	15.550	-1.020	-6.093%	31.52万	0.00亿	0.000%
2026-05-20	17.000	16.740	17.380	16.400	-0.520	-3.013%	33.67万	0.00亿	0.000%
2026-05-19	15.640	17.260	17.300	15.520	1.590	10.147%	45.12万	0.00亿	0.000%
2026-05-18	15.480	15.670	16.100	15.310	0.180	1.162%	25.37万	0.00亿	0.000%
2026-05-15	15.650	15.490	15.970	15.210	-0.260	-1.651%	29.56万	0.00亿	0.000%
2026-05-14	16.160	15.750	17.010	15.720	-0.320	-1.991%	27.15万	0.00亿	0.000%
2026-05-13	16.160	16.070	16.440	15.990	-0.230	-1.411%	24.02万	0.00亿	0.000%
2026-05-12	16.330	16.300	17.180	15.940	-0.230	-1.391%	39.22万	0.00亿	0.000%
2026-05-11	16.980	16.530	17.430	16.440	-0.040	-0.241%	37.75万	0.00亿	0.000%
2026-05-08	16.500	16.570	16.850	16.090	-0.170	-1.016%	22.81万	0.00亿	0.000%
2026-05-07	16.080	16.740	16.850	15.800	0.680	4.234%	39.10万	0.00亿	0.000%
2026-05-06	15.750	16.060	16.190	15.360	0.460	2.949%	30.09万	0.00亿	0.000%
2026-04-30	15.570	15.600	16.000	15.300	0.270	1.761%	24.44万	0.00亿	0.000%
2026-04-29	15.000	15.330	15.650	14.720	-0.210	-1.351%	35.34万	0.00亿	0.000%
2026-04-28	15.920	15.540	16.080	15.500	-0.380	-2.387%	24.73万	0.00亿	0.000%
2026-04-27	15.000	15.920	16.190	15.000	0.750	4.944%	40.68万	0.00亿	0.000%
2026-04-24	15.260	15.170	15.860	15.090	-0.240	-1.557%	44.90万	0.00亿	0.000%
2026-04-23	14.400	15.410	15.670	14.230	1.040	7.237%	64.39万	0.00亿	0.000%
2026-04-22	12.490	14.370	14.540	12.420	1.900	15.237%	49.26万	0.00亿	0.000%
2026-04-21	12.690	12.470	12.770	12.400	-0.220	-1.734%	8.03万	0.00亿	0.000%
2026-04-20	12.590	12.690	12.800	12.380	0.100	0.794%	12.30万	0.00亿	0.000%
2026-04-17	12.060	12.590	12.660	12.060	0.490	4.050%	16.06万	0.00亿	0.000%
2026-04-16	11.920	12.100	12.240	11.840	0.220	1.852%	9.32万	0.00亿	0.000%
2026-04-15	12.190	11.880	12.310	11.820	-0.210	-1.737%	7.74万	0.00亿	0.000%
2026-04-14	12.040	12.090	12.110	11.880	0.110	0.918%	8.08万	0.00亿	0.000%
2026-04-13	11.940	11.980	12.040	11.850	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-10	11.950	11.950	12.130	11.900	0.000	0.000%	6.95万	0.00亿	0.000%
2026-04-09	12.030	11.880	12.030	11.730	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-08	11.660	12.030	12.080	11.660	0.000	0.000%	12.58万	0.00亿	0.000%
2026-04-07	11.400	11.460	11.480	11.300	0.000	0.000%	5.98万	0.00亿	0.000%
2026-04-03	11.570	11.460	11.620	11.360	0.000	0.000%	7.05万	0.00亿	0.000%
2026-04-02	11.500	11.460	11.730	11.440	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-01	11.600	11.570	11.850	11.480	0.000	0.000%	13.03万	0.00亿	0.000%