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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.83 | 15.90 | 15.54 | 15.62 | -1.37% | 0.52 | 0.45% |
| 2025-05-26 | 15.89 | 16.01 | 15.69 | 15.83 | +0.19% | 0.44 | 0.37% |
| 2025-05-23 | 15.99 | 16.11 | 15.79 | 15.81 | -1.23% | 0.53 | 0.44% |
| 2025-05-22 | 16.03 | 16.17 | 15.88 | 16.00 | -0.18% | 0.46 | 0.38% |
| 2025-05-21 | 16.03 | 16.12 | 15.88 | 16.03 | 0.00% | 0.52 | 0.44% |
| 2025-05-20 | 16.18 | 16.25 | 15.95 | 16.03 | -1.27% | 0.70 | 0.58% |
| 2025-05-19 | 16.13 | 16.28 | 15.84 | 16.24 | +1.04% | 0.64 | 0.53% |
| 2025-05-16 | 15.95 | 16.23 | 15.95 | 16.07 | +0.49% | 0.54 | 0.45% |
| 2025-05-15 | 16.03 | 16.11 | 15.91 | 15.99 | -0.55% | 0.61 | 0.51% |
| 2025-05-14 | 16.27 | 16.39 | 16.02 | 16.08 | -1.45% | 0.75 | 0.62% |
| 2025-05-13 | 16.42 | 16.47 | 16.15 | 16.32 | +0.42% | 0.82 | 0.67% |
| 2025-05-12 | 16.33 | 16.44 | 16.10 | 16.25 | +0.36% | 0.80 | 0.66% |
| 2025-05-09 | 16.14 | 16.29 | 16.00 | 16.19 | -0.06% | 0.86 | 0.71% |
| 2025-05-08 | 16.07 | 16.57 | 15.96 | 16.20 | +0.86% | 1.27 | 1.04% |
| 2025-05-07 | 16.13 | 16.50 | 15.93 | 16.06 | +0.12% | 1.54 | 1.27% |
| 2025-05-06 | 15.34 | 16.14 | 15.29 | 16.04 | +6.67% | 1.70 | 1.43% |