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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.43 | 6.49 | 5.99 | 6.06 | -7.48% | 22.18 | 13.98% |
| 2026-01-15 | 6.87 | 6.90 | 6.39 | 6.55 | -8.01% | 32.51 | 19.12% |
| 2026-01-14 | 6.51 | 7.80 | 6.41 | 7.12 | +3.79% | 61.98 | 33.87% |
| 2026-01-13 | 5.91 | 7.16 | 5.70 | 6.86 | +14.91% | 58.68 | 34.44% |
| 2026-01-12 | 5.60 | 5.99 | 5.59 | 5.97 | +11.17% | 23.31 | 15.56% |
| 2026-01-09 | 5.18 | 5.38 | 5.16 | 5.37 | +3.67% | 7.84 | 5.74% |
| 2026-01-08 | 5.15 | 5.23 | 5.13 | 5.18 | +0.58% | 3.46 | 2.58% |
| 2026-01-07 | 5.16 | 5.27 | 5.14 | 5.15 | -0.58% | 4.03 | 3.01% |
| 2026-01-06 | 5.15 | 5.20 | 5.12 | 5.18 | +0.39% | 4.04 | 3.03% |
| 2026-01-05 | 4.97 | 5.17 | 4.96 | 5.16 | +4.45% | 5.80 | 4.40% |
| 2025-12-31 | 4.88 | 4.97 | 4.87 | 4.94 | +1.23% | 2.48 | 1.94% |
| 2025-12-30 | 4.87 | 4.94 | 4.86 | 4.88 | 0.00% | 1.84 | 1.45% |
| 2025-12-29 | 4.88 | 4.92 | 4.85 | 4.88 | -0.41% | 1.71 | 1.36% |
| 2025-12-26 | 4.89 | 4.92 | 4.85 | 4.90 | +0.20% | 1.80 | 1.42% |
| 2025-12-25 | 4.87 | 4.91 | 4.84 | 4.89 | +0.41% | 1.52 | 1.21% |
| 2025-12-24 | 4.80 | 4.88 | 4.79 | 4.87 | +1.25% | 1.69 | 1.35% |
| 2025-12-23 | 4.83 | 4.85 | 4.78 | 4.81 | -0.82% | 1.41 | 1.14% |
| 2025-12-22 | 4.84 | 4.88 | 4.83 | 4.85 | 0.00% | 1.63 | 1.30% |
| 2025-12-19 | 4.79 | 4.86 | 4.77 | 4.85 | +1.04% | 1.82 | 1.46% |
| 2025-12-18 | 4.76 | 4.86 | 4.74 | 4.80 | +0.21% | 1.78 | 1.43% |