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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.96 | 20.32 | 19.81 | 20.22 | +0.50% | 1.67 | 1.13% |
| 2026-04-21 | 19.90 | 20.24 | 19.55 | 20.12 | +0.85% | 2.42 | 1.66% |
| 2026-04-20 | 19.92 | 20.29 | 19.88 | 19.95 | -0.15% | 2.24 | 1.53% |
| 2026-04-17 | 20.11 | 20.27 | 19.86 | 19.98 | -0.65% | 1.99 | 1.36% |
| 2026-04-16 | 19.99 | 20.31 | 19.76 | 20.11 | +1.16% | 2.86 | 1.95% |
| 2026-04-15 | 19.71 | 20.08 | 19.63 | 19.88 | +1.17% | 2.46 | 1.69% |
| 2026-04-14 | 19.74 | 19.78 | 19.26 | 19.65 | +0.56% | 2.21 | 1.54% |
| 2026-04-13 | 20.01 | 20.10 | 19.25 | 19.54 | -2.35% | 3.34 | 2.33% |
| 2026-04-10 | 20.04 | 20.37 | 19.95 | 20.01 | +0.20% | 1.62 | 1.10% |
| 2026-04-09 | 20.00 | 20.17 | 19.85 | 19.97 | -1.14% | 1.46 | 1.00% |
| 2026-04-08 | 19.47 | 20.20 | 19.47 | 20.20 | +5.76% | 1.74 | 1.19% |
| 2026-04-07 | 19.34 | 19.40 | 18.90 | 19.10 | -0.31% | 1.21 | 0.87% |
| 2026-04-03 | 19.68 | 19.90 | 18.78 | 19.16 | -2.54% | 1.79 | 1.28% |
| 2026-04-02 | 19.43 | 20.09 | 19.28 | 19.66 | +0.82% | 1.96 | 1.36% |
| 2026-04-01 | 19.40 | 19.60 | 19.30 | 19.50 | +2.74% | 1.21 | 0.85% |
| 2026-03-31 | 19.39 | 19.60 | 18.98 | 18.98 | -2.37% | 1.16 | 0.82% |
| 2026-03-30 | 18.88 | 19.75 | 18.87 | 19.44 | +1.25% | 1.51 | 1.06% |
| 2026-03-27 | 18.81 | 19.40 | 18.72 | 19.20 | +0.73% | 1.62 | 1.15% |
| 2026-03-26 | 19.34 | 19.61 | 18.92 | 19.06 | -1.45% | 1.16 | 0.82% |
| 2026-03-25 | 19.43 | 19.58 | 19.18 | 19.34 | 0.00% | 1.36 | 0.96% |