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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.80 | 18.00 | 17.70 | 17.89 | +0.51% | 0.89 | 0.68% |
| 2025-09-16 | 17.65 | 17.85 | 17.48 | 17.80 | +1.31% | 0.78 | 0.60% |
| 2025-09-15 | 17.65 | 17.72 | 17.51 | 17.57 | -0.17% | 0.72 | 0.55% |
| 2025-09-12 | 17.68 | 17.89 | 17.55 | 17.60 | -0.28% | 0.73 | 0.56% |
| 2025-09-11 | 17.31 | 17.66 | 17.16 | 17.65 | +1.96% | 0.83 | 0.64% |
| 2025-09-10 | 17.42 | 17.66 | 17.30 | 17.31 | -0.75% | 0.69 | 0.53% |
| 2025-09-09 | 17.88 | 17.94 | 17.36 | 17.44 | -2.24% | 0.74 | 0.57% |
| 2025-09-08 | 17.78 | 17.96 | 17.59 | 17.84 | +0.96% | 0.89 | 0.68% |
| 2025-09-05 | 17.11 | 17.69 | 16.99 | 17.67 | +3.45% | 1.08 | 0.84% |
| 2025-09-04 | 17.63 | 17.85 | 16.82 | 17.08 | -3.12% | 1.42 | 1.11% |
| 2025-09-03 | 18.24 | 18.24 | 17.58 | 17.63 | -2.60% | 1.06 | 0.81% |
| 2025-09-02 | 18.50 | 18.50 | 17.86 | 18.10 | -2.21% | 1.97 | 1.48% |
| 2025-09-01 | 18.64 | 18.75 | 18.42 | 18.51 | -0.75% | 1.63 | 1.20% |
| 2025-08-29 | 19.01 | 19.05 | 18.60 | 18.65 | -1.48% | 1.80 | 1.31% |
| 2025-08-28 | 18.86 | 18.99 | 18.23 | 18.93 | -0.21% | 3.47 | 2.53% |
| 2025-08-27 | 18.82 | 19.16 | 18.66 | 18.97 | +0.90% | 3.69 | 2.65% |
| 2025-08-26 | 18.57 | 18.93 | 18.41 | 18.80 | +1.02% | 2.33 | 1.69% |
| 2025-08-25 | 18.68 | 18.80 | 18.39 | 18.61 | +0.27% | 2.04 | 1.49% |
| 2025-08-22 | 18.62 | 18.68 | 18.34 | 18.56 | 0.00% | 1.86 | 1.36% |
| 2025-08-21 | 18.81 | 18.90 | 18.43 | 18.56 | -1.28% | 2.32 | 1.70% |