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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.64 | 6.15 | 5.61 | 5.87 | +5.01% | 21.99 | 14.45% |
| 2025-06-23 | 5.31 | 5.63 | 5.31 | 5.59 | +2.01% | 9.99 | 7.01% |
| 2025-06-20 | 5.68 | 5.80 | 5.48 | 5.48 | -0.18% | 11.01 | 7.58% |
| 2025-06-19 | 5.61 | 5.69 | 5.46 | 5.49 | -1.96% | 11.21 | 7.79% |
| 2025-06-18 | 5.51 | 5.70 | 5.44 | 5.60 | +1.82% | 12.96 | 8.97% |
| 2025-06-17 | 5.53 | 5.59 | 5.43 | 5.50 | -0.54% | 7.77 | 5.48% |
| 2025-06-16 | 5.24 | 5.56 | 5.24 | 5.53 | +4.73% | 11.38 | 8.06% |
| 2025-06-13 | 5.46 | 5.50 | 5.28 | 5.28 | -4.00% | 7.93 | 5.75% |
| 2025-06-12 | 5.47 | 5.62 | 5.42 | 5.50 | -0.36% | 11.21 | 7.85% |
| 2025-06-11 | 5.36 | 5.60 | 5.34 | 5.52 | +2.03% | 13.34 | 9.44% |
| 2025-06-10 | 5.37 | 5.44 | 5.21 | 5.41 | +0.37% | 10.69 | 7.74% |
| 2025-06-09 | 5.37 | 5.51 | 5.34 | 5.39 | +1.13% | 8.51 | 6.09% |
| 2025-06-06 | 5.55 | 5.69 | 5.30 | 5.33 | -4.14% | 12.74 | 9.11% |
| 2025-06-05 | 5.40 | 5.72 | 5.39 | 5.56 | +3.15% | 19.68 | 13.81% |
| 2025-06-04 | 5.40 | 5.61 | 5.36 | 5.39 | -6.26% | 24.15 | 17.22% |
| 2025-06-03 | 5.24 | 6.02 | 5.16 | 5.75 | +14.54% | 35.11 | 23.74% |
| 2025-05-30 | 5.25 | 5.49 | 5.00 | 5.02 | +4.80% | 18.48 | 13.57% |
| 2025-05-29 | 4.60 | 4.82 | 4.60 | 4.79 | +3.90% | 4.41 | 3.60% |
| 2025-05-28 | 4.65 | 4.67 | 4.60 | 4.61 | -0.86% | 1.60 | 1.34% |
| 2025-05-27 | 4.71 | 4.71 | 4.64 | 4.65 | -1.27% | 1.93 | 1.60% |