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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.11 | 6.26 | 6.04 | 6.07 | -0.82% | 16.54 | 10.41% |
| 2025-08-18 | 6.04 | 6.16 | 6.00 | 6.12 | +2.00% | 16.04 | 10.21% |
| 2025-08-15 | 5.90 | 6.02 | 5.81 | 6.00 | +0.50% | 13.26 | 8.64% |
| 2025-08-14 | 5.91 | 6.15 | 5.87 | 5.97 | +1.53% | 21.04 | 13.52% |
| 2025-08-13 | 5.85 | 5.95 | 5.79 | 5.88 | +0.34% | 9.48 | 6.26% |
| 2025-08-12 | 5.93 | 6.02 | 5.85 | 5.86 | -1.35% | 10.48 | 6.85% |
| 2025-08-11 | 5.91 | 5.99 | 5.77 | 5.94 | -1.33% | 14.53 | 9.51% |
| 2025-08-08 | 5.77 | 6.15 | 5.66 | 6.02 | +3.97% | 24.86 | 16.19% |
| 2025-08-07 | 5.77 | 5.87 | 5.68 | 5.79 | -1.36% | 13.03 | 8.79% |
| 2025-08-06 | 5.69 | 6.05 | 5.66 | 5.87 | +6.73% | 22.92 | 15.05% |
| 2025-08-05 | 5.50 | 5.57 | 5.48 | 5.50 | 0.00% | 4.80 | 3.36% |
| 2025-08-04 | 5.46 | 5.54 | 5.42 | 5.50 | -0.18% | 4.04 | 2.85% |
| 2025-08-01 | 5.51 | 5.55 | 5.40 | 5.51 | -0.18% | 5.15 | 3.65% |
| 2025-07-31 | 5.66 | 5.70 | 5.49 | 5.52 | -3.16% | 6.97 | 4.83% |
| 2025-07-30 | 5.63 | 5.73 | 5.58 | 5.70 | +0.89% | 8.98 | 6.13% |
| 2025-07-29 | 5.57 | 5.65 | 5.48 | 5.65 | +1.25% | 6.73 | 4.67% |
| 2025-07-28 | 5.56 | 5.62 | 5.51 | 5.58 | +0.36% | 4.30 | 2.98% |
| 2025-07-25 | 5.57 | 5.62 | 5.54 | 5.56 | -0.36% | 4.43 | 3.08% |
| 2025-07-24 | 5.52 | 5.58 | 5.51 | 5.58 | +1.09% | 3.83 | 2.67% |
| 2025-07-23 | 5.54 | 5.60 | 5.51 | 5.52 | -0.72% | 4.09 | 2.85% |