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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.60 | 4.79 | 4.60 | 4.71 | +2.39% | 3.11 | 2.56% |
| 2025-05-23 | 4.70 | 4.73 | 4.60 | 4.60 | -2.75% | 2.53 | 2.10% |
| 2025-05-22 | 4.70 | 4.82 | 4.66 | 4.73 | +0.21% | 3.49 | 2.86% |
| 2025-05-21 | 4.76 | 4.77 | 4.70 | 4.72 | -1.26% | 1.96 | 1.61% |
| 2025-05-20 | 4.64 | 4.82 | 4.62 | 4.78 | +2.58% | 3.35 | 2.73% |
| 2025-05-19 | 4.60 | 4.66 | 4.53 | 4.66 | +0.43% | 2.28 | 1.92% |
| 2025-05-16 | 4.64 | 4.68 | 4.63 | 4.64 | -0.43% | 2.07 | 1.72% |
| 2025-05-15 | 4.85 | 4.86 | 4.64 | 4.66 | -3.12% | 3.01 | 2.48% |
| 2025-05-14 | 4.77 | 4.89 | 4.73 | 4.81 | -1.64% | 4.34 | 3.51% |
| 2025-05-13 | 5.01 | 5.03 | 4.88 | 4.89 | -1.41% | 2.97 | 2.33% |
| 2025-05-12 | 4.93 | 4.96 | 4.91 | 4.96 | +1.43% | 2.15 | 1.69% |
| 2025-05-09 | 4.99 | 5.01 | 4.89 | 4.89 | -2.20% | 2.54 | 2.00% |
| 2025-05-08 | 4.94 | 5.02 | 4.92 | 5.00 | +1.21% | 2.81 | 2.18% |
| 2025-05-07 | 5.03 | 5.06 | 4.89 | 4.94 | -0.60% | 2.98 | 2.32% |
| 2025-05-06 | 4.86 | 4.98 | 4.85 | 4.97 | +3.11% | 3.43 | 2.69% |