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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.25 | 6.31 | 6.04 | 6.05 | -3.35% | 8.92 | 5.63% |
| 2026-02-12 | 6.25 | 6.33 | 6.11 | 6.26 | -0.79% | 11.58 | 7.22% |
| 2026-02-11 | 6.43 | 6.59 | 6.30 | 6.31 | -2.92% | 19.03 | 11.50% |
| 2026-02-10 | 6.18 | 6.60 | 6.14 | 6.50 | +5.86% | 26.73 | 16.20% |
| 2026-02-09 | 5.95 | 6.18 | 5.95 | 6.14 | +5.50% | 13.17 | 8.38% |
| 2026-02-06 | 5.83 | 5.92 | 5.68 | 5.82 | -0.85% | 7.04 | 4.69% |
| 2026-02-05 | 5.86 | 5.96 | 5.86 | 5.87 | -1.18% | 5.22 | 3.43% |
| 2026-02-04 | 6.00 | 6.08 | 5.86 | 5.94 | -2.62% | 9.17 | 5.98% |
| 2026-02-03 | 5.85 | 6.24 | 5.84 | 6.10 | +6.09% | 14.49 | 9.29% |
| 2026-02-02 | 5.88 | 6.02 | 5.75 | 5.75 | -4.96% | 10.93 | 7.19% |
| 2026-01-30 | 6.08 | 6.19 | 5.97 | 6.05 | -1.14% | 12.46 | 7.93% |
| 2026-01-29 | 5.89 | 6.34 | 5.77 | 6.12 | +3.73% | 22.68 | 14.25% |
| 2026-01-28 | 5.98 | 6.16 | 5.88 | 5.90 | -1.34% | 11.01 | 7.08% |
| 2026-01-27 | 5.95 | 6.03 | 5.81 | 5.98 | +0.67% | 8.28 | 5.43% |
| 2026-01-26 | 6.16 | 6.17 | 5.84 | 5.94 | -2.78% | 11.53 | 7.48% |
| 2026-01-23 | 5.96 | 6.14 | 5.93 | 6.11 | +2.69% | 12.27 | 7.83% |
| 2026-01-22 | 5.90 | 6.02 | 5.89 | 5.95 | +0.85% | 8.75 | 5.69% |
| 2026-01-21 | 5.81 | 5.99 | 5.80 | 5.90 | 0.00% | 8.33 | 5.47% |
| 2026-01-20 | 6.06 | 6.17 | 5.83 | 5.90 | -1.17% | 11.64 | 7.57% |
| 2026-01-19 | 6.06 | 6.18 | 5.95 | 5.97 | -1.49% | 12.91 | 8.28% |