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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.09 | 5.16 | 5.07 | 5.11 | 0.00% | 1.75 | 1.32% |
| 2025-10-21 | 5.04 | 5.12 | 5.04 | 5.11 | +1.39% | 1.85 | 1.41% |
| 2025-10-20 | 5.07 | 5.08 | 5.03 | 5.04 | +0.80% | 1.83 | 1.40% |
| 2025-10-17 | 5.13 | 5.15 | 5.00 | 5.00 | -2.91% | 2.73 | 2.09% |
| 2025-10-16 | 5.24 | 5.24 | 5.12 | 5.15 | -2.09% | 2.87 | 2.15% |
| 2025-10-15 | 5.20 | 5.26 | 5.16 | 5.26 | +0.96% | 2.79 | 2.07% |
| 2025-10-14 | 5.26 | 5.35 | 5.18 | 5.21 | -0.95% | 3.84 | 2.82% |
| 2025-10-13 | 5.17 | 5.30 | 5.10 | 5.26 | -2.95% | 4.70 | 3.49% |
| 2025-10-10 | 5.35 | 5.57 | 5.35 | 5.42 | +0.74% | 6.67 | 4.71% |
| 2025-10-09 | 5.33 | 5.44 | 5.31 | 5.38 | +1.13% | 3.90 | 2.81% |
| 2025-09-30 | 5.33 | 5.36 | 5.29 | 5.32 | 0.00% | 2.96 | 2.15% |
| 2025-09-29 | 5.29 | 5.34 | 5.23 | 5.32 | +0.38% | 3.08 | 2.26% |
| 2025-09-26 | 5.40 | 5.41 | 5.30 | 5.30 | -2.39% | 3.79 | 2.75% |
| 2025-09-25 | 5.39 | 5.54 | 5.37 | 5.43 | +0.74% | 4.81 | 3.40% |
| 2025-09-24 | 5.25 | 5.40 | 5.21 | 5.39 | +2.47% | 3.94 | 2.86% |
| 2025-09-23 | 5.40 | 5.43 | 5.14 | 5.26 | -2.95% | 5.41 | 4.01% |
| 2025-09-22 | 5.50 | 5.51 | 5.35 | 5.42 | -1.81% | 4.98 | 3.56% |
| 2025-09-19 | 5.55 | 5.63 | 5.49 | 5.52 | -1.08% | 4.64 | 3.23% |
| 2025-09-18 | 5.73 | 5.78 | 5.53 | 5.58 | -2.79% | 7.67 | 5.23% |
| 2025-09-17 | 5.74 | 5.77 | 5.68 | 5.74 | -0.35% | 5.68 | 3.84% |