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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.92 | 4.97 | 4.87 | 4.91 | -0.41% | 2.62 | 2.06% |
| 2026-04-20 | 4.90 | 4.96 | 4.89 | 4.93 | +0.20% | 2.25 | 1.77% |
| 2026-04-17 | 4.94 | 4.95 | 4.88 | 4.92 | -1.01% | 2.85 | 2.25% |
| 2026-04-16 | 4.93 | 4.99 | 4.92 | 4.97 | +0.81% | 2.90 | 2.26% |
| 2026-04-15 | 4.98 | 5.02 | 4.91 | 4.93 | -0.80% | 2.81 | 2.19% |
| 2026-04-14 | 5.02 | 5.04 | 4.90 | 4.97 | +0.20% | 3.43 | 2.69% |
| 2026-04-13 | 5.00 | 5.02 | 4.91 | 4.96 | -3.12% | 5.82 | 4.54% |
| 2026-04-10 | 4.85 | 5.25 | 4.85 | 5.12 | +6.22% | 9.25 | 7.09% |
| 2026-04-09 | 4.91 | 4.92 | 4.80 | 4.82 | -3.21% | 3.24 | 2.58% |
| 2026-04-08 | 4.76 | 4.98 | 4.76 | 4.98 | +6.87% | 5.14 | 4.07% |
| 2026-04-07 | 4.63 | 4.71 | 4.63 | 4.66 | +0.65% | 1.61 | 1.33% |
| 2026-04-03 | 4.80 | 4.82 | 4.63 | 4.63 | -3.14% | 2.27 | 1.87% |
| 2026-04-02 | 4.88 | 4.88 | 4.75 | 4.78 | -2.45% | 2.74 | 2.21% |
| 2026-04-01 | 4.88 | 4.93 | 4.81 | 4.90 | +2.30% | 3.08 | 2.45% |
| 2026-03-31 | 4.88 | 4.92 | 4.77 | 4.79 | -2.04% | 2.61 | 2.08% |
| 2026-03-30 | 4.82 | 4.89 | 4.76 | 4.89 | 0.00% | 2.18 | 1.75% |
| 2026-03-27 | 4.73 | 4.93 | 4.72 | 4.89 | +2.09% | 2.74 | 2.18% |
| 2026-03-26 | 4.93 | 4.94 | 4.78 | 4.79 | -3.04% | 2.76 | 2.20% |
| 2026-03-25 | 4.88 | 4.98 | 4.86 | 4.94 | +1.23% | 3.46 | 2.71% |
| 2026-03-24 | 4.81 | 4.89 | 4.75 | 4.88 | +2.95% | 3.49 | 2.80% |