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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.63 | 5.65 | 5.51 | 5.56 | -1.59% | 5.69 | 3.97% |
| 2025-07-21 | 5.62 | 5.70 | 5.61 | 5.65 | +0.36% | 4.20 | 2.88% |
| 2025-07-18 | 5.72 | 5.74 | 5.61 | 5.63 | -1.57% | 4.99 | 3.41% |
| 2025-07-17 | 5.73 | 5.79 | 5.69 | 5.72 | +0.88% | 5.43 | 3.66% |
| 2025-07-16 | 5.64 | 5.77 | 5.63 | 5.67 | +0.53% | 5.37 | 3.64% |
| 2025-07-15 | 5.77 | 5.77 | 5.60 | 5.64 | -1.91% | 6.85 | 4.69% |
| 2025-07-14 | 5.91 | 5.94 | 5.72 | 5.75 | -3.20% | 9.26 | 6.21% |
| 2025-07-11 | 5.87 | 6.00 | 5.75 | 5.94 | +0.85% | 10.74 | 7.04% |
| 2025-07-10 | 5.86 | 5.99 | 5.83 | 5.89 | -0.17% | 7.88 | 5.17% |
| 2025-07-09 | 5.89 | 5.97 | 5.81 | 5.90 | +0.34% | 8.90 | 5.84% |
| 2025-07-08 | 5.79 | 5.98 | 5.75 | 5.88 | +1.55% | 9.73 | 6.39% |
| 2025-07-07 | 5.78 | 5.94 | 5.77 | 5.79 | -0.69% | 6.56 | 4.36% |
| 2025-07-04 | 5.71 | 6.01 | 5.67 | 5.83 | +1.22% | 10.84 | 7.18% |
| 2025-07-03 | 5.70 | 5.80 | 5.67 | 5.76 | +0.52% | 5.15 | 3.48% |
| 2025-07-02 | 5.87 | 5.88 | 5.68 | 5.73 | -3.21% | 8.44 | 5.68% |
| 2025-07-01 | 6.09 | 6.11 | 5.84 | 5.92 | -2.47% | 11.91 | 7.78% |
| 2025-06-30 | 5.86 | 6.16 | 5.85 | 6.07 | +4.47% | 17.30 | 11.03% |
| 2025-06-27 | 6.00 | 6.04 | 5.80 | 5.81 | -2.35% | 12.97 | 8.52% |
| 2025-06-26 | 5.85 | 6.17 | 5.82 | 5.95 | +0.68% | 18.85 | 12.17% |
| 2025-06-25 | 5.80 | 5.92 | 5.68 | 5.91 | +0.68% | 16.91 | 11.30% |