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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.30 | 20.56 | 20.11 | 20.35 | +0.54% | 2.89 | 1.94% |
| 2026-01-16 | 20.61 | 20.71 | 20.05 | 20.24 | -1.51% | 3.83 | 2.56% |
| 2026-01-15 | 20.46 | 20.92 | 20.31 | 20.55 | -1.34% | 4.84 | 3.20% |
| 2026-01-14 | 21.05 | 21.63 | 20.56 | 20.83 | -2.80% | 9.15 | 5.88% |
| 2026-01-13 | 22.54 | 22.54 | 21.02 | 21.43 | -1.88% | 9.87 | 6.21% |
| 2026-01-12 | 20.93 | 21.90 | 20.63 | 21.84 | +5.51% | 12.07 | 7.74% |
| 2026-01-09 | 20.61 | 20.98 | 20.31 | 20.70 | +3.09% | 11.10 | 7.32% |
| 2026-01-08 | 19.56 | 20.67 | 19.20 | 20.08 | +0.80% | 11.55 | 7.85% |
| 2026-01-07 | 21.77 | 21.77 | 19.90 | 19.92 | -2.78% | 17.59 | 11.45% |
| 2026-01-06 | 20.49 | 20.49 | 20.01 | 20.49 | +9.98% | 4.68 | 3.10% |
| 2026-01-05 | 17.82 | 18.63 | 17.81 | 18.63 | +9.98% | 4.33 | 3.18% |
| 2025-12-31 | 17.25 | 17.26 | 16.94 | 16.94 | -1.91% | 1.85 | 1.48% |
| 2025-12-30 | 17.13 | 17.35 | 16.93 | 17.27 | +0.58% | 1.68 | 1.33% |
| 2025-12-29 | 17.28 | 17.39 | 17.13 | 17.17 | -0.58% | 1.56 | 1.23% |
| 2025-12-26 | 17.51 | 17.54 | 17.10 | 17.27 | -0.06% | 1.97 | 1.54% |
| 2025-12-25 | 17.00 | 17.32 | 16.97 | 17.28 | +1.05% | 1.81 | 1.43% |
| 2025-12-24 | 16.90 | 17.17 | 16.86 | 17.10 | +0.59% | 1.55 | 1.23% |
| 2025-12-23 | 17.20 | 17.26 | 16.93 | 17.00 | -1.39% | 1.70 | 1.35% |
| 2025-12-22 | 17.20 | 17.34 | 17.10 | 17.24 | +0.47% | 1.54 | 1.21% |
| 2025-12-19 | 17.08 | 17.28 | 16.90 | 17.16 | +1.60% | 1.79 | 1.42% |