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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.98 | 17.26 | 16.77 | 16.89 | -1.52% | 1.93 | 1.54% |
| 2025-12-17 | 16.93 | 17.18 | 16.63 | 17.15 | +0.94% | 2.62 | 2.11% |
| 2025-12-16 | 17.87 | 17.95 | 16.91 | 16.99 | -5.51% | 3.76 | 2.96% |
| 2025-12-15 | 18.79 | 18.79 | 17.96 | 17.98 | -5.57% | 4.41 | 3.30% |
| 2025-12-12 | 19.79 | 19.79 | 19.00 | 19.04 | -3.89% | 5.83 | 4.11% |
| 2025-12-11 | 19.68 | 20.50 | 19.34 | 19.81 | -0.30% | 6.70 | 4.57% |
| 2025-12-10 | 19.81 | 21.29 | 19.74 | 19.87 | -1.73% | 10.96 | 7.32% |
| 2025-12-09 | 19.07 | 20.50 | 18.90 | 20.22 | +4.88% | 10.10 | 6.95% |
| 2025-12-08 | 18.68 | 19.38 | 18.45 | 19.28 | +1.85% | 7.46 | 5.35% |
| 2025-12-05 | 20.00 | 20.00 | 18.44 | 18.93 | -3.66% | 8.64 | 6.20% |
| 2025-12-04 | 18.09 | 19.65 | 18.01 | 19.65 | +10.02% | 7.20 | 5.15% |
| 2025-12-03 | 18.60 | 18.63 | 17.73 | 17.86 | -3.25% | 2.95 | 2.23% |
| 2025-12-02 | 18.29 | 18.68 | 18.18 | 18.46 | +0.22% | 2.12 | 1.57% |
| 2025-12-01 | 18.11 | 18.49 | 17.98 | 18.42 | +1.32% | 1.85 | 1.37% |
| 2025-11-28 | 18.20 | 18.26 | 17.67 | 18.18 | -0.33% | 2.08 | 1.57% |
| 2025-11-27 | 17.93 | 18.55 | 17.80 | 18.24 | +1.84% | 2.41 | 1.79% |
| 2025-11-26 | 17.99 | 18.50 | 17.71 | 17.91 | -1.32% | 2.05 | 1.55% |
| 2025-11-25 | 17.86 | 18.55 | 17.86 | 18.15 | +2.72% | 3.05 | 2.28% |
| 2025-11-24 | 18.97 | 19.10 | 17.31 | 17.67 | -6.21% | 4.58 | 3.48% |
| 2025-11-21 | 18.85 | 19.44 | 18.61 | 18.84 | -0.95% | 5.69 | 4.04% |