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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 57.66 | 58.52 | 57.02 | 58.25 | +1.55% | 1.15 | 7.68% |
| 2025-05-23 | 60.33 | 60.76 | 57.03 | 57.36 | -5.87% | 1.54 | 10.28% |
| 2025-05-22 | 60.94 | 61.95 | 60.54 | 60.94 | 0.00% | 0.84 | 5.32% |
| 2025-05-21 | 63.35 | 63.35 | 60.41 | 60.94 | -3.81% | 1.31 | 8.32% |
| 2025-05-20 | 60.76 | 64.18 | 60.34 | 63.35 | +4.57% | 1.77 | 10.96% |
| 2025-05-19 | 62.29 | 62.89 | 59.75 | 60.58 | -6.23% | 1.94 | 12.36% |
| 2025-05-16 | 64.52 | 66.32 | 64.47 | 64.61 | -1.22% | 1.17 | 6.95% |
| 2025-05-15 | 66.96 | 67.26 | 64.98 | 65.40 | -2.32% | 1.63 | 9.56% |
| 2025-05-14 | 67.85 | 67.85 | 65.44 | 66.96 | -2.51% | 1.95 | 11.36% |
| 2025-05-13 | 69.43 | 70.21 | 68.41 | 68.68 | +1.16% | 2.24 | 12.54% |
| 2025-05-12 | 68.73 | 69.58 | 67.74 | 67.89 | +0.10% | 2.44 | 13.77% |
| 2025-05-09 | 69.11 | 69.73 | 67.45 | 67.82 | -2.77% | 1.85 | 10.50% |
| 2025-05-08 | 71.47 | 72.69 | 69.22 | 69.76 | -2.88% | 3.68 | 20.20% |
| 2025-05-07 | 75.20 | 76.86 | 71.12 | 71.83 | -3.85% | 5.09 | 26.84% |
| 2025-05-06 | 69.11 | 77.69 | 65.80 | 74.71 | +10.28% | 4.76 | 25.60% |