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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.49 | 18.83 | 18.28 | 18.80 | +1.57% | 2.19 | 1.60% |
| 2025-08-19 | 19.01 | 19.02 | 18.36 | 18.51 | -3.14% | 3.94 | 2.88% |
| 2025-08-18 | 19.44 | 19.49 | 18.90 | 19.11 | -1.49% | 4.16 | 2.97% |
| 2025-08-15 | 18.93 | 19.44 | 18.83 | 19.40 | +2.65% | 2.95 | 2.08% |
| 2025-08-14 | 18.80 | 19.47 | 18.48 | 18.90 | +0.21% | 3.08 | 2.21% |
| 2025-08-13 | 18.59 | 18.87 | 18.45 | 18.86 | +1.45% | 1.62 | 1.18% |
| 2025-08-12 | 18.50 | 18.98 | 18.42 | 18.59 | +0.38% | 1.89 | 1.37% |
| 2025-08-11 | 17.87 | 18.55 | 17.77 | 18.52 | +2.72% | 2.66 | 1.98% |
| 2025-08-08 | 19.25 | 19.36 | 17.99 | 18.03 | -3.79% | 4.33 | 3.19% |
| 2025-08-07 | 18.57 | 18.78 | 18.31 | 18.74 | +1.52% | 1.72 | 1.26% |
| 2025-08-06 | 18.48 | 18.74 | 18.37 | 18.46 | -0.27% | 1.40 | 1.03% |
| 2025-08-05 | 18.11 | 18.60 | 18.03 | 18.51 | +2.10% | 1.46 | 1.08% |
| 2025-08-04 | 17.93 | 18.14 | 17.84 | 18.13 | +0.44% | 0.92 | 0.70% |
| 2025-08-01 | 18.01 | 18.21 | 17.82 | 18.05 | -0.06% | 1.30 | 0.98% |
| 2025-07-31 | 18.51 | 18.58 | 17.96 | 18.06 | -2.69% | 1.95 | 1.46% |
| 2025-07-30 | 18.38 | 19.11 | 18.29 | 18.56 | +0.16% | 3.24 | 2.36% |
| 2025-07-29 | 17.52 | 18.60 | 17.37 | 18.53 | +5.70% | 3.43 | 2.57% |
| 2025-07-28 | 17.25 | 17.61 | 17.04 | 17.53 | +1.56% | 1.31 | 1.02% |
| 2025-07-25 | 17.00 | 17.29 | 16.95 | 17.26 | +1.77% | 1.06 | 0.84% |
| 2025-07-24 | 16.88 | 17.02 | 16.84 | 16.96 | +0.47% | 0.66 | 0.53% |