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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.74 | 4.80 | 4.70 | 4.79 | +1.27% | 1.81 | 1.48% |
| 2025-12-16 | 4.81 | 4.81 | 4.71 | 4.73 | -1.87% | 1.86 | 1.52% |
| 2025-12-15 | 4.90 | 4.90 | 4.80 | 4.82 | -2.03% | 2.14 | 1.71% |
| 2025-12-12 | 5.01 | 5.03 | 4.90 | 4.92 | -1.80% | 3.34 | 2.62% |
| 2025-12-11 | 5.08 | 5.09 | 5.00 | 5.01 | -1.38% | 1.87 | 1.44% |
| 2025-12-10 | 5.06 | 5.09 | 5.01 | 5.08 | +0.40% | 1.48 | 1.14% |
| 2025-12-09 | 5.10 | 5.14 | 5.06 | 5.06 | -0.78% | 1.77 | 1.34% |
| 2025-12-08 | 5.08 | 5.13 | 5.08 | 5.10 | +0.39% | 1.82 | 1.38% |
| 2025-12-05 | 5.03 | 5.09 | 5.00 | 5.08 | +0.99% | 1.63 | 1.25% |
| 2025-12-04 | 5.06 | 5.07 | 5.00 | 5.03 | -0.59% | 1.92 | 1.48% |
| 2025-12-03 | 5.13 | 5.14 | 5.03 | 5.06 | -1.36% | 2.59 | 1.98% |
| 2025-12-02 | 5.21 | 5.21 | 5.11 | 5.13 | -1.72% | 2.55 | 1.92% |
| 2025-12-01 | 5.19 | 5.25 | 5.16 | 5.22 | +0.38% | 2.67 | 1.99% |
| 2025-11-28 | 5.20 | 5.25 | 5.16 | 5.20 | +0.19% | 2.66 | 1.98% |
| 2025-11-27 | 5.29 | 5.34 | 5.19 | 5.19 | -1.52% | 3.00 | 2.21% |
| 2025-11-26 | 5.32 | 5.37 | 5.25 | 5.27 | -1.86% | 4.82 | 3.52% |
| 2025-11-25 | 5.22 | 5.46 | 5.19 | 5.37 | +3.07% | 9.16 | 6.64% |
| 2025-11-24 | 5.05 | 5.23 | 5.01 | 5.21 | +3.58% | 4.09 | 3.08% |
| 2025-11-21 | 5.08 | 5.15 | 5.00 | 5.03 | -1.37% | 3.22 | 2.46% |
| 2025-11-20 | 5.19 | 5.22 | 5.09 | 5.10 | -1.54% | 2.57 | 1.94% |