掌趣科技 sz.300315
4.75
0.00%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.78 | 4.80 | 4.70 | 4.75 | 0.00% | 2.43 | 2.01% |
| 2026-05-21 | 4.84 | 4.93 | 4.73 | 4.75 | -1.66% | 3.00 | 2.44% |
| 2026-05-20 | 4.98 | 4.99 | 4.81 | 4.83 | -3.78% | 3.49 | 2.82% |
| 2026-05-19 | 4.90 | 5.02 | 4.88 | 5.02 | +2.24% | 2.92 | 2.30% |
| 2026-05-18 | 4.87 | 4.96 | 4.85 | 4.91 | +0.20% | 2.30 | 1.84% |
| 2026-05-15 | 4.89 | 5.01 | 4.87 | 4.90 | +0.20% | 2.82 | 2.25% |
| 2026-05-14 | 5.12 | 5.14 | 4.89 | 4.89 | -4.12% | 3.70 | 2.92% |
| 2026-05-13 | 5.05 | 5.12 | 5.04 | 5.10 | +0.79% | 2.61 | 2.02% |
| 2026-05-12 | 5.14 | 5.15 | 5.03 | 5.06 | -1.94% | 3.14 | 2.44% |
| 2026-05-11 | 5.18 | 5.21 | 5.09 | 5.16 | -0.39% | 4.27 | 3.27% |
| 2026-05-08 | 5.13 | 5.30 | 5.12 | 5.18 | +0.39% | 5.53 | 4.16% |
| 2026-05-07 | 5.09 | 5.17 | 5.03 | 5.16 | +1.57% | 4.41 | 3.41% |
| 2026-05-06 | 5.02 | 5.12 | 5.01 | 5.08 | +1.40% | 4.04 | 3.13% |
| 2026-04-30 | 4.94 | 5.02 | 4.91 | 5.01 | +1.01% | 3.52 | 2.78% |
| 2026-04-29 | 4.85 | 4.98 | 4.85 | 4.96 | +1.64% | 3.88 | 3.08% |
| 2026-04-28 | 4.84 | 4.99 | 4.84 | 4.88 | +1.88% | 4.83 | 3.86% |
| 2026-04-27 | 4.70 | 4.82 | 4.69 | 4.79 | +1.91% | 2.27 | 1.85% |
| 2026-04-24 | 4.75 | 4.77 | 4.66 | 4.70 | -1.67% | 2.20 | 1.81% |
| 2026-04-23 | 4.87 | 4.89 | 4.75 | 4.78 | -1.85% | 2.75 | 2.21% |
| 2026-04-22 | 4.88 | 4.90 | 4.85 | 4.87 | -0.81% | 2.05 | 1.63% |