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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.20 | 19.60 | 19.14 | 19.51 | +1.30% | 2.45 | 1.71% |
| 2025-10-22 | 19.37 | 19.43 | 19.18 | 19.26 | -1.13% | 1.54 | 1.08% |
| 2025-10-21 | 19.11 | 19.55 | 19.08 | 19.48 | +2.58% | 3.04 | 2.13% |
| 2025-10-20 | 18.82 | 19.31 | 18.76 | 18.99 | +2.87% | 3.11 | 2.21% |
| 2025-10-17 | 19.24 | 19.29 | 18.43 | 18.46 | -4.50% | 2.74 | 1.98% |
| 2025-10-16 | 19.36 | 19.48 | 19.20 | 19.33 | -1.43% | 2.25 | 1.58% |
| 2025-10-15 | 19.19 | 19.61 | 18.80 | 19.61 | +2.67% | 3.19 | 2.25% |
| 2025-10-14 | 19.98 | 20.26 | 19.02 | 19.10 | -3.44% | 4.68 | 3.24% |
| 2025-10-13 | 19.23 | 19.93 | 19.23 | 19.78 | -3.51% | 4.76 | 3.29% |
| 2025-10-10 | 20.10 | 20.99 | 19.64 | 20.50 | +1.28% | 8.14 | 5.43% |
| 2025-10-09 | 20.78 | 20.79 | 20.10 | 20.24 | +0.75% | 6.66 | 4.46% |
| 2025-09-30 | 20.68 | 20.73 | 19.95 | 20.09 | -3.13% | 10.76 | 7.22% |
| 2025-09-29 | 20.43 | 20.74 | 20.24 | 20.74 | +10.03% | 15.59 | 10.29% |
| 2025-09-26 | 19.59 | 19.71 | 18.85 | 18.85 | -5.37% | 7.48 | 5.27% |
| 2025-09-25 | 20.20 | 21.25 | 19.76 | 19.92 | -6.26% | 12.91 | 8.62% |
| 2025-09-24 | 22.50 | 23.67 | 21.10 | 21.25 | -1.25% | 19.61 | 11.89% |
| 2025-09-23 | 21.52 | 21.52 | 20.09 | 21.52 | +10.02% | 16.83 | 10.91% |
| 2025-09-22 | 19.56 | 19.56 | 19.47 | 19.56 | +10.01% | 2.09 | 1.45% |
| 2025-09-19 | 17.73 | 17.99 | 17.54 | 17.78 | +0.97% | 1.09 | 0.83% |
| 2025-09-18 | 17.90 | 18.19 | 17.43 | 17.61 | -1.57% | 1.51 | 1.15% |