盈趣科技 sz.002925
20.99
+1.94%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.61 | 21.00 | 20.49 | 20.99 | +1.94% | 2.37 | 1.56% |
| 2026-05-22 | 20.03 | 20.70 | 19.70 | 20.59 | +3.52% | 2.48 | 1.67% |
| 2026-05-21 | 21.17 | 21.52 | 20.09 | 20.12 | -3.04% | 3.38 | 2.22% |
| 2026-05-20 | 20.80 | 20.93 | 20.50 | 20.75 | -1.05% | 1.54 | 1.02% |
| 2026-05-19 | 20.57 | 21.07 | 20.50 | 20.97 | +1.45% | 1.80 | 1.18% |
| 2026-05-18 | 20.50 | 20.95 | 20.35 | 20.67 | -0.10% | 1.87 | 1.24% |
| 2026-05-15 | 20.91 | 21.08 | 20.46 | 20.69 | -0.53% | 2.44 | 1.60% |
| 2026-05-14 | 21.18 | 21.47 | 20.75 | 20.80 | -2.26% | 2.06 | 1.34% |
| 2026-05-13 | 20.25 | 21.29 | 20.07 | 21.28 | +4.52% | 2.74 | 1.79% |
| 2026-05-12 | 20.75 | 20.83 | 20.27 | 20.36 | -2.26% | 2.15 | 1.44% |
| 2026-05-11 | 21.30 | 21.35 | 20.70 | 20.83 | -1.93% | 3.05 | 1.99% |
| 2026-05-08 | 21.01 | 21.29 | 20.70 | 21.24 | +0.81% | 2.46 | 1.59% |
| 2026-05-07 | 20.44 | 21.21 | 20.44 | 21.07 | +3.33% | 3.71 | 2.43% |
| 2026-05-06 | 19.38 | 21.05 | 19.31 | 20.39 | +6.14% | 4.99 | 3.34% |
| 2026-04-30 | 18.91 | 19.45 | 18.54 | 19.21 | +1.21% | 2.75 | 1.98% |
| 2026-04-29 | 18.98 | 19.17 | 18.80 | 18.98 | -0.47% | 1.94 | 1.40% |
| 2026-04-28 | 19.44 | 19.51 | 18.98 | 19.07 | -2.46% | 1.53 | 1.09% |
| 2026-04-27 | 19.33 | 19.84 | 19.06 | 19.55 | +1.19% | 1.53 | 1.07% |
| 2026-04-24 | 19.43 | 19.57 | 19.00 | 19.32 | -1.13% | 1.43 | 1.02% |
| 2026-04-23 | 20.25 | 20.26 | 19.42 | 19.54 | -3.36% | 2.07 | 1.43% |