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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 56.82 | 57.15 | 55.50 | 55.83 | -1.74% | 1.03 | 7.14% |
| 2025-07-21 | 57.19 | 57.37 | 56.15 | 56.82 | -0.96% | 1.14 | 7.82% |
| 2025-07-18 | 55.95 | 58.66 | 55.70 | 57.37 | +3.05% | 2.12 | 14.34% |
| 2025-07-17 | 55.50 | 56.35 | 55.31 | 55.67 | +0.58% | 0.87 | 6.03% |
| 2025-07-16 | 55.32 | 55.94 | 54.90 | 55.35 | +0.42% | 0.79 | 5.52% |
| 2025-07-15 | 55.26 | 55.50 | 54.14 | 55.12 | -0.25% | 0.70 | 4.99% |
| 2025-07-14 | 54.60 | 55.38 | 54.20 | 55.26 | +1.19% | 0.54 | 3.84% |
| 2025-07-11 | 54.40 | 55.08 | 53.54 | 54.61 | +0.42% | 0.67 | 4.79% |
| 2025-07-10 | 55.00 | 55.20 | 54.20 | 54.38 | -1.31% | 0.60 | 4.26% |
| 2025-07-09 | 55.47 | 56.49 | 54.96 | 55.10 | -0.09% | 0.71 | 4.98% |
| 2025-07-08 | 54.88 | 55.37 | 54.51 | 55.15 | +0.79% | 0.44 | 3.09% |
| 2025-07-07 | 54.20 | 54.89 | 53.72 | 54.72 | +1.31% | 0.41 | 2.94% |
| 2025-07-04 | 55.19 | 55.19 | 53.97 | 54.01 | -2.16% | 0.53 | 3.75% |
| 2025-07-03 | 54.90 | 55.55 | 54.74 | 55.20 | +0.33% | 0.43 | 3.04% |
| 2025-07-02 | 55.70 | 55.70 | 54.56 | 55.02 | -1.29% | 0.49 | 3.49% |
| 2025-07-01 | 56.40 | 56.60 | 54.78 | 55.74 | -1.17% | 0.67 | 4.70% |
| 2025-06-30 | 55.86 | 56.50 | 55.71 | 56.40 | +0.84% | 0.55 | 3.78% |
| 2025-06-27 | 56.30 | 56.70 | 55.64 | 55.93 | +1.01% | 0.71 | 4.94% |
| 2025-06-26 | 56.80 | 56.88 | 55.33 | 55.37 | -2.52% | 0.82 | 5.67% |
| 2025-06-25 | 55.36 | 56.80 | 55.26 | 56.80 | +2.84% | 1.03 | 7.12% |