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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.43 | 19.33 | 18.25 | 19.02 | +4.11% | 3.89 | 2.80% |
| 2025-11-19 | 18.80 | 18.97 | 18.18 | 18.27 | -3.28% | 2.22 | 1.63% |
| 2025-11-18 | 18.77 | 19.11 | 18.62 | 18.89 | -0.26% | 2.49 | 1.79% |
| 2025-11-17 | 18.84 | 19.14 | 18.46 | 18.94 | +0.42% | 3.46 | 2.50% |
| 2025-11-14 | 18.60 | 19.20 | 18.58 | 18.86 | +3.34% | 5.06 | 3.64% |
| 2025-11-13 | 18.30 | 18.36 | 18.11 | 18.25 | -0.05% | 1.43 | 1.07% |
| 2025-11-12 | 18.24 | 18.38 | 18.06 | 18.26 | +0.11% | 1.57 | 1.17% |
| 2025-11-11 | 18.35 | 18.37 | 18.19 | 18.24 | +0.11% | 1.50 | 1.11% |
| 2025-11-10 | 18.33 | 18.41 | 18.08 | 18.22 | -0.60% | 1.44 | 1.08% |
| 2025-11-07 | 18.50 | 18.70 | 18.33 | 18.33 | -2.08% | 1.89 | 1.39% |
| 2025-11-06 | 18.80 | 18.89 | 18.57 | 18.72 | -0.27% | 1.70 | 1.24% |
| 2025-11-05 | 18.58 | 18.89 | 18.51 | 18.77 | -0.58% | 1.63 | 1.19% |
| 2025-11-04 | 19.29 | 19.32 | 18.75 | 18.88 | -2.58% | 2.15 | 1.54% |
| 2025-11-03 | 19.51 | 19.56 | 18.96 | 19.38 | -2.07% | 3.05 | 2.16% |
| 2025-10-31 | 20.65 | 20.68 | 19.76 | 19.79 | -1.20% | 4.65 | 3.15% |
| 2025-10-30 | 20.12 | 20.35 | 19.86 | 20.03 | -0.94% | 2.96 | 2.00% |
| 2025-10-29 | 20.40 | 20.55 | 19.96 | 20.22 | +0.55% | 2.75 | 1.85% |
| 2025-10-28 | 20.20 | 20.34 | 20.04 | 20.11 | -0.94% | 2.86 | 1.93% |
| 2025-10-27 | 20.11 | 20.45 | 20.03 | 20.30 | +1.15% | 3.85 | 2.58% |
| 2025-10-24 | 19.51 | 20.22 | 19.50 | 20.07 | +2.87% | 3.82 | 2.60% |