趣睡科技 sz.301336
55.50
+2.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.92 | 56.00 | 53.56 | 55.50 | +2.89% | 0.58 | 3.49% |
| 2026-05-21 | 56.82 | 57.12 | 53.84 | 53.94 | -5.07% | 0.64 | 3.77% |
| 2026-05-20 | 57.36 | 57.94 | 56.00 | 56.82 | -0.82% | 0.66 | 3.79% |
| 2026-05-19 | 57.76 | 57.99 | 56.42 | 57.29 | -0.42% | 1.02 | 5.86% |
| 2026-05-18 | 55.89 | 58.00 | 55.00 | 57.53 | +1.48% | 1.18 | 6.89% |
| 2026-05-15 | 54.55 | 56.76 | 54.43 | 56.69 | +3.94% | 0.75 | 4.46% |
| 2026-05-14 | 54.99 | 55.44 | 54.27 | 54.54 | -0.47% | 0.41 | 2.48% |
| 2026-05-13 | 55.50 | 55.71 | 54.50 | 54.80 | -1.26% | 0.46 | 2.77% |
| 2026-05-12 | 56.79 | 57.14 | 55.30 | 55.50 | -2.27% | 0.43 | 2.50% |
| 2026-05-11 | 56.22 | 57.25 | 55.94 | 56.79 | +1.47% | 0.50 | 2.90% |
| 2026-05-08 | 56.52 | 56.57 | 55.54 | 55.97 | -0.60% | 0.50 | 2.95% |
| 2026-05-07 | 55.91 | 57.30 | 55.44 | 56.31 | +0.73% | 0.59 | 3.46% |
| 2026-05-06 | 55.85 | 56.60 | 55.25 | 55.90 | +0.27% | 0.76 | 4.45% |
| 2026-04-30 | 54.31 | 57.20 | 54.29 | 55.75 | +2.63% | 0.75 | 4.44% |
| 2026-04-29 | 53.00 | 55.78 | 52.82 | 54.32 | +2.20% | 0.84 | 5.07% |
| 2026-04-28 | 53.68 | 53.78 | 52.75 | 53.15 | 0.00% | 0.54 | 3.33% |
| 2026-04-27 | 52.30 | 53.50 | 51.53 | 53.15 | +1.84% | 0.52 | 3.23% |
| 2026-04-24 | 51.41 | 53.00 | 51.41 | 52.19 | +0.73% | 0.47 | 2.96% |
| 2026-04-23 | 52.81 | 52.85 | 51.20 | 51.81 | -1.84% | 0.50 | 3.15% |
| 2026-04-22 | 51.20 | 53.12 | 51.01 | 52.78 | +2.68% | 0.66 | 4.11% |