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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.01 | 17.08 | 16.85 | 16.88 | -1.00% | 0.91 | 0.73% |
| 2025-07-22 | 17.10 | 17.20 | 16.91 | 17.05 | -0.18% | 0.89 | 0.71% |
| 2025-07-21 | 17.05 | 17.21 | 16.96 | 17.08 | +0.23% | 0.95 | 0.76% |
| 2025-07-18 | 17.20 | 17.23 | 16.90 | 17.04 | -0.35% | 0.91 | 0.72% |
| 2025-07-17 | 16.88 | 17.11 | 16.80 | 17.10 | +1.60% | 1.03 | 0.82% |
| 2025-07-16 | 16.82 | 16.92 | 16.74 | 16.83 | +0.06% | 0.78 | 0.63% |
| 2025-07-15 | 16.73 | 16.88 | 16.51 | 16.82 | +0.36% | 0.88 | 0.72% |
| 2025-07-14 | 16.63 | 16.82 | 16.57 | 16.76 | +0.60% | 0.81 | 0.66% |
| 2025-07-11 | 16.65 | 16.73 | 16.57 | 16.66 | 0.00% | 0.84 | 0.69% |
| 2025-07-10 | 16.80 | 16.83 | 16.50 | 16.66 | -0.95% | 0.93 | 0.76% |
| 2025-07-09 | 16.93 | 17.01 | 16.76 | 16.82 | -0.36% | 1.03 | 0.83% |
| 2025-07-08 | 16.88 | 17.02 | 16.82 | 16.88 | +0.06% | 1.03 | 0.83% |
| 2025-07-07 | 16.96 | 16.96 | 16.70 | 16.87 | -1.23% | 1.12 | 0.91% |
| 2025-07-04 | 17.56 | 17.67 | 16.99 | 17.08 | -1.50% | 1.60 | 1.27% |
| 2025-07-03 | 17.31 | 17.47 | 17.07 | 17.34 | +0.12% | 1.55 | 1.22% |
| 2025-07-02 | 17.51 | 17.54 | 17.11 | 17.32 | -1.84% | 2.01 | 1.56% |
| 2025-07-01 | 17.51 | 17.90 | 17.02 | 17.64 | -0.22% | 3.81 | 2.92% |
| 2025-06-30 | 16.73 | 17.95 | 16.47 | 17.68 | +7.79% | 4.60 | 3.54% |
| 2025-06-27 | 16.03 | 16.58 | 15.88 | 16.41 | +2.71% | 1.26 | 1.04% |
| 2025-06-26 | 16.00 | 16.14 | 15.91 | 15.97 | -0.37% | 0.77 | 0.64% |