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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.67 | 5.77 | 5.65 | 5.76 | +1.23% | 7.03 | 4.76% |
| 2025-09-15 | 5.61 | 5.74 | 5.58 | 5.69 | +1.43% | 7.23 | 4.93% |
| 2025-09-12 | 5.69 | 5.72 | 5.61 | 5.61 | -1.58% | 5.43 | 3.72% |
| 2025-09-11 | 5.65 | 5.70 | 5.51 | 5.70 | +0.71% | 5.89 | 4.06% |
| 2025-09-10 | 5.54 | 5.71 | 5.54 | 5.66 | +1.62% | 5.84 | 4.00% |
| 2025-09-09 | 5.65 | 5.68 | 5.52 | 5.57 | -1.94% | 4.67 | 3.23% |
| 2025-09-08 | 5.62 | 5.69 | 5.56 | 5.68 | +1.07% | 5.80 | 3.99% |
| 2025-09-05 | 5.50 | 5.62 | 5.46 | 5.62 | +2.18% | 5.29 | 3.68% |
| 2025-09-04 | 5.56 | 5.65 | 5.42 | 5.50 | -1.43% | 6.00 | 4.18% |
| 2025-09-03 | 5.64 | 5.78 | 5.54 | 5.58 | -1.06% | 6.82 | 4.67% |
| 2025-09-02 | 5.83 | 5.84 | 5.58 | 5.64 | -3.59% | 8.33 | 5.69% |
| 2025-09-01 | 5.90 | 5.94 | 5.80 | 5.85 | -0.34% | 7.07 | 4.67% |
| 2025-08-29 | 5.98 | 6.02 | 5.85 | 5.87 | -2.33% | 8.06 | 5.26% |
| 2025-08-28 | 6.01 | 6.08 | 5.77 | 6.01 | -0.17% | 14.08 | 9.19% |
| 2025-08-27 | 6.45 | 6.50 | 6.02 | 6.02 | -4.75% | 20.81 | 12.94% |
| 2025-08-26 | 6.12 | 6.42 | 6.09 | 6.32 | +2.76% | 22.70 | 14.03% |
| 2025-08-25 | 6.05 | 6.17 | 5.99 | 6.15 | +1.32% | 13.86 | 8.79% |
| 2025-08-22 | 6.00 | 6.10 | 5.98 | 6.07 | +1.17% | 10.54 | 6.74% |
| 2025-08-21 | 6.15 | 6.22 | 5.97 | 6.00 | -0.66% | 12.27 | 7.80% |
| 2025-08-20 | 6.03 | 6.10 | 5.90 | 6.04 | -0.49% | 12.05 | 7.76% |