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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.25 | 61.90 | 59.35 | 61.48 | +2.50% | 1.95 | 10.53% |
| 2025-08-18 | 60.25 | 60.58 | 59.50 | 59.98 | -0.17% | 1.73 | 9.47% |
| 2025-08-15 | 59.62 | 60.98 | 58.76 | 60.08 | +0.23% | 2.29 | 12.51% |
| 2025-08-14 | 57.82 | 63.65 | 56.21 | 59.94 | +4.92% | 3.22 | 17.76% |
| 2025-08-13 | 57.50 | 58.18 | 56.75 | 57.13 | -0.45% | 0.86 | 4.91% |
| 2025-08-12 | 58.08 | 58.20 | 57.30 | 57.39 | -0.54% | 0.75 | 4.28% |
| 2025-08-11 | 57.15 | 57.95 | 56.57 | 57.70 | +1.02% | 0.97 | 6.56% |
| 2025-08-08 | 56.90 | 57.90 | 55.50 | 57.12 | +0.35% | 1.01 | 6.89% |
| 2025-08-07 | 57.49 | 57.65 | 56.60 | 56.92 | -0.52% | 0.83 | 5.67% |
| 2025-08-06 | 57.52 | 57.85 | 56.70 | 57.22 | -0.47% | 1.01 | 6.85% |
| 2025-08-05 | 56.15 | 58.08 | 55.68 | 57.49 | +2.40% | 1.51 | 10.31% |
| 2025-08-04 | 54.48 | 56.76 | 54.20 | 56.14 | +2.02% | 0.98 | 6.80% |
| 2025-08-01 | 54.48 | 55.10 | 54.01 | 55.03 | +1.79% | 0.53 | 3.77% |
| 2025-07-31 | 54.86 | 55.45 | 53.74 | 54.06 | -1.66% | 0.61 | 4.34% |
| 2025-07-30 | 55.42 | 55.80 | 54.50 | 54.97 | -0.81% | 0.68 | 4.83% |
| 2025-07-29 | 56.18 | 56.55 | 55.06 | 55.42 | -1.44% | 0.70 | 4.91% |
| 2025-07-28 | 56.80 | 56.85 | 55.70 | 56.23 | +0.04% | 0.51 | 3.51% |
| 2025-07-25 | 56.23 | 56.23 | 55.30 | 56.21 | +0.04% | 0.63 | 4.37% |
| 2025-07-24 | 55.65 | 56.48 | 55.29 | 56.19 | +0.97% | 0.85 | 5.87% |
| 2025-07-23 | 55.76 | 56.27 | 55.09 | 55.65 | -0.32% | 0.75 | 5.23% |