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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.00 | 50.30 | 46.80 | 47.32 | -6.85% | 0.86 | 5.78% |
| 2026-03-20 | 53.90 | 54.54 | 50.74 | 50.80 | -5.19% | 0.97 | 6.18% |
| 2026-03-19 | 54.76 | 55.29 | 53.47 | 53.58 | -3.13% | 0.39 | 2.39% |
| 2026-03-18 | 54.24 | 55.33 | 54.04 | 55.31 | +1.97% | 0.38 | 2.27% |
| 2026-03-17 | 55.98 | 56.35 | 54.00 | 54.24 | -2.74% | 0.43 | 2.56% |
| 2026-03-16 | 55.62 | 56.11 | 54.92 | 55.77 | +0.27% | 0.42 | 2.47% |
| 2026-03-13 | 55.60 | 56.58 | 55.09 | 55.62 | -0.50% | 0.44 | 2.58% |
| 2026-03-12 | 56.58 | 56.86 | 55.62 | 55.90 | -1.20% | 0.48 | 2.80% |
| 2026-03-11 | 58.08 | 58.25 | 56.33 | 56.58 | -2.28% | 0.60 | 3.43% |
| 2026-03-10 | 55.83 | 58.31 | 55.80 | 57.90 | +4.29% | 0.69 | 3.95% |
| 2026-03-09 | 55.30 | 55.89 | 53.81 | 55.52 | -0.93% | 0.56 | 3.34% |
| 2026-03-06 | 54.08 | 56.50 | 54.02 | 56.04 | +3.74% | 0.70 | 4.11% |
| 2026-03-05 | 55.05 | 55.60 | 53.72 | 54.02 | +0.07% | 0.63 | 3.78% |
| 2026-03-04 | 54.67 | 55.31 | 53.45 | 53.98 | -1.55% | 0.70 | 4.24% |
| 2026-03-03 | 57.01 | 57.50 | 54.80 | 54.83 | -3.59% | 0.79 | 4.62% |
| 2026-03-02 | 58.45 | 58.86 | 55.12 | 56.87 | -3.53% | 1.13 | 6.52% |
| 2026-02-27 | 59.87 | 60.20 | 58.13 | 58.95 | -2.21% | 0.99 | 5.54% |
| 2026-02-26 | 60.99 | 61.35 | 59.95 | 60.28 | -1.16% | 0.71 | 3.84% |
| 2026-02-25 | 61.12 | 61.80 | 60.42 | 60.99 | +0.23% | 0.74 | 3.98% |
| 2026-02-24 | 62.37 | 62.46 | 60.10 | 60.85 | -0.49% | 0.80 | 4.30% |