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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.10 | 19.38 | 18.68 | 19.34 | +2.93% | 1.67 | 1.21% |
| 2026-03-23 | 19.83 | 19.94 | 18.59 | 18.79 | -7.03% | 2.48 | 1.76% |
| 2026-03-20 | 21.21 | 21.28 | 20.20 | 20.21 | -3.62% | 1.54 | 1.02% |
| 2026-03-19 | 21.55 | 21.55 | 20.86 | 20.97 | -3.10% | 1.59 | 1.03% |
| 2026-03-18 | 21.39 | 21.71 | 21.15 | 21.64 | +2.12% | 1.38 | 0.88% |
| 2026-03-17 | 22.14 | 22.20 | 21.18 | 21.19 | -4.12% | 1.70 | 1.08% |
| 2026-03-16 | 21.99 | 22.12 | 21.60 | 22.10 | +0.87% | 1.68 | 1.05% |
| 2026-03-13 | 22.60 | 22.60 | 21.90 | 21.91 | -3.52% | 2.14 | 1.32% |
| 2026-03-12 | 22.83 | 22.85 | 22.39 | 22.71 | -0.87% | 1.92 | 1.16% |
| 2026-03-11 | 22.50 | 23.29 | 22.50 | 22.91 | +1.19% | 3.60 | 2.14% |
| 2026-03-10 | 22.30 | 22.84 | 22.00 | 22.64 | +3.38% | 2.80 | 1.70% |
| 2026-03-09 | 21.67 | 22.15 | 21.22 | 21.90 | -1.13% | 3.08 | 1.94% |
| 2026-03-06 | 22.35 | 22.52 | 22.01 | 22.15 | -1.56% | 2.66 | 1.63% |
| 2026-03-05 | 22.94 | 23.00 | 22.33 | 22.50 | -0.04% | 3.19 | 1.93% |
| 2026-03-04 | 22.54 | 23.02 | 22.33 | 22.51 | -1.44% | 3.62 | 2.19% |
| 2026-03-03 | 23.63 | 24.30 | 22.80 | 22.84 | -1.51% | 5.65 | 3.30% |
| 2026-03-02 | 23.12 | 23.50 | 22.70 | 23.19 | -1.45% | 4.70 | 2.79% |
| 2026-02-27 | 22.52 | 23.75 | 22.46 | 23.53 | +3.38% | 4.48 | 2.65% |
| 2026-02-26 | 22.00 | 22.94 | 21.88 | 22.76 | +3.13% | 3.85 | 2.33% |
| 2026-02-25 | 21.59 | 22.28 | 21.59 | 22.07 | +2.32% | 3.10 | 1.93% |