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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.31 | 5.32 | 5.16 | 5.18 | -2.81% | 3.80 | 2.82% |
| 2025-11-18 | 5.26 | 5.34 | 5.22 | 5.33 | +1.14% | 5.09 | 3.72% |
| 2025-11-17 | 5.21 | 5.28 | 5.18 | 5.27 | +0.76% | 3.14 | 2.32% |
| 2025-11-14 | 5.21 | 5.29 | 5.21 | 5.23 | -0.38% | 2.46 | 1.82% |
| 2025-11-13 | 5.23 | 5.26 | 5.19 | 5.25 | +0.19% | 2.67 | 1.97% |
| 2025-11-12 | 5.24 | 5.26 | 5.18 | 5.24 | 0.00% | 2.26 | 1.67% |
| 2025-11-11 | 5.25 | 5.28 | 5.21 | 5.24 | -0.38% | 2.06 | 1.52% |
| 2025-11-10 | 5.19 | 5.26 | 5.19 | 5.26 | +1.15% | 2.42 | 1.79% |
| 2025-11-07 | 5.22 | 5.26 | 5.19 | 5.20 | -0.76% | 2.09 | 1.55% |
| 2025-11-06 | 5.24 | 5.27 | 5.20 | 5.24 | -0.57% | 2.12 | 1.57% |
| 2025-11-05 | 5.24 | 5.30 | 5.22 | 5.27 | +0.19% | 2.41 | 1.77% |
| 2025-11-04 | 5.28 | 5.28 | 5.21 | 5.26 | -0.38% | 2.91 | 2.15% |
| 2025-11-03 | 5.20 | 5.29 | 5.19 | 5.28 | +1.54% | 4.42 | 3.26% |
| 2025-10-31 | 5.07 | 5.22 | 5.07 | 5.20 | +2.16% | 3.94 | 2.95% |
| 2025-10-30 | 5.11 | 5.17 | 5.05 | 5.09 | -0.59% | 2.72 | 2.06% |
| 2025-10-29 | 5.09 | 5.13 | 5.06 | 5.12 | +0.59% | 1.95 | 1.48% |
| 2025-10-28 | 5.14 | 5.17 | 5.09 | 5.09 | -1.17% | 2.34 | 1.77% |
| 2025-10-27 | 5.19 | 5.21 | 5.13 | 5.15 | -0.39% | 2.26 | 1.70% |
| 2025-10-24 | 5.16 | 5.20 | 5.14 | 5.17 | +0.19% | 2.17 | 1.62% |
| 2025-10-23 | 5.13 | 5.17 | 5.07 | 5.16 | +0.98% | 2.31 | 1.75% |