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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.97 | 51.65 | 50.75 | 51.40 | +0.39% | 0.39 | 2.51% |
| 2026-04-20 | 51.01 | 51.62 | 50.70 | 51.20 | -0.29% | 0.34 | 2.16% |
| 2026-04-17 | 51.75 | 51.82 | 50.71 | 51.35 | -0.33% | 0.44 | 2.83% |
| 2026-04-16 | 50.49 | 51.72 | 50.17 | 51.52 | +2.67% | 0.52 | 3.38% |
| 2026-04-15 | 50.94 | 51.25 | 50.05 | 50.18 | -1.49% | 0.36 | 2.34% |
| 2026-04-14 | 51.00 | 51.24 | 50.14 | 50.94 | +0.10% | 0.52 | 3.40% |
| 2026-04-13 | 51.61 | 51.61 | 50.02 | 50.89 | -1.55% | 0.51 | 3.30% |
| 2026-04-10 | 51.39 | 52.26 | 51.17 | 51.69 | +1.02% | 0.30 | 1.89% |
| 2026-04-09 | 52.55 | 52.55 | 50.86 | 51.17 | -2.57% | 0.34 | 2.15% |
| 2026-04-08 | 51.81 | 52.69 | 51.38 | 52.52 | +4.12% | 0.48 | 3.00% |
| 2026-04-07 | 49.50 | 50.80 | 49.10 | 50.44 | +1.24% | 0.34 | 2.20% |
| 2026-04-03 | 50.18 | 50.82 | 49.45 | 49.82 | -0.78% | 0.54 | 3.57% |
| 2026-04-02 | 51.84 | 51.84 | 49.79 | 50.21 | -3.16% | 0.46 | 2.98% |
| 2026-04-01 | 52.00 | 52.23 | 51.01 | 51.85 | +1.75% | 0.44 | 2.80% |
| 2026-03-31 | 52.00 | 52.47 | 50.82 | 50.96 | -1.79% | 0.31 | 1.97% |
| 2026-03-30 | 51.41 | 52.80 | 51.11 | 51.89 | +0.60% | 0.42 | 2.66% |
| 2026-03-27 | 50.84 | 52.55 | 50.26 | 51.58 | +0.12% | 0.41 | 2.64% |
| 2026-03-26 | 52.40 | 52.41 | 50.66 | 51.52 | -0.04% | 0.47 | 3.00% |
| 2026-03-25 | 50.05 | 52.32 | 50.05 | 51.54 | +3.49% | 0.67 | 4.26% |
| 2026-03-24 | 48.72 | 49.83 | 47.36 | 49.80 | +5.24% | 0.73 | 4.94% |