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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.91 | 4.96 | 4.70 | 4.74 | -5.39% | 4.40 | 3.53% |
| 2026-03-20 | 5.21 | 5.25 | 5.00 | 5.01 | -3.65% | 4.51 | 3.42% |
| 2026-03-19 | 5.21 | 5.30 | 5.19 | 5.20 | -1.89% | 4.14 | 3.07% |
| 2026-03-18 | 5.31 | 5.33 | 5.20 | 5.30 | +0.38% | 4.31 | 3.18% |
| 2026-03-17 | 5.28 | 5.50 | 5.22 | 5.28 | +0.19% | 6.69 | 4.85% |
| 2026-03-16 | 5.30 | 5.36 | 5.20 | 5.27 | -1.50% | 5.61 | 4.13% |
| 2026-03-13 | 5.55 | 5.60 | 5.31 | 5.35 | -5.48% | 10.46 | 7.47% |
| 2026-03-12 | 5.33 | 5.76 | 5.30 | 5.66 | +7.81% | 16.48 | 11.48% |
| 2026-03-11 | 5.30 | 5.36 | 5.25 | 5.25 | -0.76% | 3.86 | 2.83% |
| 2026-03-10 | 5.29 | 5.39 | 5.23 | 5.29 | +1.34% | 5.14 | 3.76% |
| 2026-03-09 | 5.15 | 5.23 | 5.07 | 5.22 | 0.00% | 4.33 | 3.26% |
| 2026-03-06 | 5.17 | 5.23 | 5.16 | 5.22 | 0.00% | 3.29 | 2.45% |
| 2026-03-05 | 5.23 | 5.29 | 5.16 | 5.22 | +1.75% | 4.74 | 3.51% |
| 2026-03-04 | 5.12 | 5.22 | 5.09 | 5.13 | -0.97% | 4.02 | 3.02% |
| 2026-03-03 | 5.51 | 5.54 | 5.15 | 5.18 | -5.65% | 7.49 | 5.48% |
| 2026-03-02 | 5.68 | 5.72 | 5.45 | 5.49 | -5.51% | 8.28 | 5.78% |
| 2026-02-27 | 5.76 | 5.84 | 5.73 | 5.81 | +0.52% | 5.43 | 3.63% |
| 2026-02-26 | 5.88 | 5.94 | 5.74 | 5.78 | -0.86% | 7.13 | 4.75% |
| 2026-02-25 | 5.85 | 5.92 | 5.79 | 5.83 | +0.17% | 6.31 | 4.17% |
| 2026-02-24 | 6.11 | 6.14 | 5.82 | 5.82 | -3.80% | 9.45 | 6.22% |