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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.93 | 21.99 | 21.37 | 21.57 | -0.55% | 2.71 | 1.71% |
| 2026-02-13 | 21.79 | 22.02 | 21.68 | 21.69 | -1.00% | 2.61 | 1.63% |
| 2026-02-12 | 21.21 | 22.28 | 21.16 | 21.91 | +3.06% | 4.43 | 2.76% |
| 2026-02-11 | 21.34 | 21.50 | 21.13 | 21.26 | -0.37% | 2.66 | 1.70% |
| 2026-02-10 | 21.10 | 21.52 | 20.90 | 21.34 | +1.14% | 3.80 | 2.44% |
| 2026-02-09 | 20.53 | 21.29 | 20.38 | 21.10 | +3.84% | 3.97 | 2.59% |
| 2026-02-06 | 20.04 | 20.53 | 19.91 | 20.32 | +0.89% | 2.00 | 1.34% |
| 2026-02-05 | 20.14 | 20.37 | 20.01 | 20.14 | -1.76% | 1.73 | 1.18% |
| 2026-02-04 | 20.15 | 20.69 | 19.95 | 20.50 | +1.13% | 2.44 | 1.63% |
| 2026-02-03 | 20.03 | 20.28 | 19.93 | 20.27 | +2.27% | 1.92 | 1.30% |
| 2026-02-02 | 19.89 | 20.33 | 19.80 | 19.82 | -1.10% | 2.58 | 1.75% |
| 2026-01-30 | 20.20 | 20.30 | 19.60 | 20.04 | -1.81% | 2.73 | 1.88% |
| 2026-01-29 | 20.24 | 21.05 | 20.00 | 20.41 | +0.79% | 3.90 | 2.58% |
| 2026-01-28 | 20.56 | 20.62 | 20.15 | 20.25 | -1.79% | 2.13 | 1.43% |
| 2026-01-27 | 20.31 | 20.74 | 19.85 | 20.62 | +1.18% | 3.08 | 2.08% |
| 2026-01-26 | 20.85 | 20.98 | 20.18 | 20.38 | -2.53% | 3.54 | 2.37% |
| 2026-01-23 | 20.51 | 21.00 | 20.41 | 20.91 | +2.35% | 3.65 | 2.40% |
| 2026-01-22 | 20.42 | 20.64 | 20.27 | 20.43 | +0.15% | 2.54 | 1.70% |
| 2026-01-21 | 19.98 | 20.60 | 19.82 | 20.40 | +1.49% | 2.86 | 1.92% |
| 2026-01-20 | 20.35 | 20.50 | 19.90 | 20.10 | -1.23% | 3.02 | 2.05% |