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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.91 | 16.05 | 15.78 | 16.03 | +1.68% | 0.93 | 0.78% |
| 2025-06-24 | 15.35 | 15.83 | 15.35 | 15.77 | +3.35% | 0.93 | 0.80% |
| 2025-06-23 | 15.23 | 15.38 | 15.05 | 15.25 | +0.19% | 0.74 | 0.65% |
| 2025-06-20 | 15.41 | 15.54 | 15.20 | 15.23 | -1.09% | 0.80 | 0.70% |
| 2025-06-19 | 15.80 | 15.93 | 15.29 | 15.39 | -2.98% | 1.01 | 0.87% |
| 2025-06-18 | 16.23 | 16.23 | 15.74 | 15.86 | -2.48% | 1.52 | 1.28% |
| 2025-06-17 | 16.22 | 16.57 | 15.92 | 16.27 | +4.49% | 3.02 | 2.48% |
| 2025-06-16 | 15.37 | 15.73 | 15.33 | 15.57 | +1.34% | 0.75 | 0.64% |
| 2025-06-13 | 15.85 | 15.93 | 15.23 | 15.36 | -3.34% | 1.18 | 1.02% |
| 2025-06-12 | 15.98 | 16.18 | 15.87 | 15.89 | -0.37% | 0.72 | 0.60% |
| 2025-06-11 | 16.11 | 16.21 | 15.91 | 15.95 | -0.92% | 0.79 | 0.66% |
| 2025-06-10 | 16.42 | 16.63 | 15.96 | 16.10 | -1.92% | 1.55 | 1.27% |
| 2025-06-09 | 16.25 | 16.49 | 16.11 | 16.42 | +2.08% | 1.31 | 1.08% |
| 2025-06-06 | 16.42 | 16.59 | 15.98 | 16.08 | -3.31% | 2.13 | 1.77% |
| 2025-06-05 | 15.92 | 17.43 | 15.88 | 16.63 | +4.97% | 3.52 | 2.79% |
| 2025-06-04 | 15.85 | 15.95 | 15.70 | 15.84 | -0.25% | 0.84 | 0.71% |
| 2025-06-03 | 15.84 | 16.05 | 15.75 | 15.88 | -0.06% | 0.61 | 0.52% |
| 2025-05-30 | 16.22 | 16.22 | 15.86 | 15.89 | -1.94% | 0.45 | 0.37% |
| 2025-05-29 | 15.69 | 16.30 | 15.65 | 16.21 | +3.00% | 0.86 | 0.72% |
| 2025-05-28 | 15.68 | 15.83 | 15.63 | 15.74 | +0.76% | 0.40 | 0.34% |