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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.74 | 55.80 | 53.52 | 55.23 | +3.60% | 0.85 | 6.01% |
| 2025-06-23 | 52.46 | 53.46 | 52.09 | 53.31 | +0.89% | 0.54 | 3.92% |
| 2025-06-20 | 53.81 | 54.71 | 52.61 | 52.84 | -2.31% | 0.64 | 4.68% |
| 2025-06-19 | 55.54 | 56.35 | 53.84 | 54.09 | -2.31% | 0.88 | 6.21% |
| 2025-06-18 | 56.90 | 57.59 | 55.01 | 55.37 | -1.79% | 0.88 | 6.10% |
| 2025-06-17 | 56.94 | 57.99 | 55.88 | 56.38 | +0.36% | 1.18 | 8.01% |
| 2025-06-16 | 55.00 | 56.55 | 55.00 | 56.18 | +1.66% | 0.72 | 4.99% |
| 2025-06-13 | 57.11 | 57.96 | 55.00 | 55.26 | -4.25% | 1.22 | 8.48% |
| 2025-06-12 | 58.95 | 59.25 | 57.09 | 57.71 | -3.01% | 1.55 | 10.34% |
| 2025-06-11 | 58.40 | 60.57 | 58.05 | 59.50 | +1.57% | 2.11 | 13.83% |
| 2025-06-10 | 57.70 | 60.00 | 56.36 | 58.58 | +1.67% | 2.27 | 15.16% |
| 2025-06-09 | 56.90 | 58.33 | 56.43 | 57.62 | -0.23% | 1.86 | 12.53% |
| 2025-06-06 | 54.60 | 58.49 | 53.60 | 57.75 | +5.92% | 2.57 | 17.67% |
| 2025-06-05 | 54.66 | 55.00 | 53.39 | 54.52 | +0.44% | 1.09 | 7.84% |
| 2025-06-04 | 54.50 | 54.81 | 54.01 | 54.28 | +0.17% | 0.83 | 5.90% |
| 2025-06-03 | 54.10 | 55.18 | 53.88 | 54.19 | +0.17% | 0.75 | 5.37% |
| 2025-05-30 | 55.90 | 56.07 | 53.81 | 54.10 | -3.44% | 0.96 | 6.85% |
| 2025-05-29 | 55.69 | 56.69 | 55.69 | 56.03 | +0.21% | 0.74 | 5.13% |
| 2025-05-28 | 56.73 | 57.27 | 55.26 | 55.91 | -1.46% | 0.87 | 5.98% |
| 2025-05-27 | 58.46 | 58.46 | 56.34 | 56.74 | -2.60% | 0.94 | 6.39% |