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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 64.33 | 64.64 | 61.05 | 61.15 | -5.89% | 1.37 | 7.24% |
| 2026-02-12 | 61.64 | 66.14 | 61.28 | 64.98 | +5.26% | 2.00 | 10.21% |
| 2026-02-11 | 62.00 | 64.30 | 61.51 | 61.73 | -0.08% | 1.36 | 7.11% |
| 2026-02-10 | 62.81 | 64.20 | 61.31 | 61.78 | -1.67% | 1.30 | 6.79% |
| 2026-02-09 | 62.00 | 63.12 | 61.16 | 62.83 | +2.25% | 1.27 | 6.70% |
| 2026-02-06 | 59.41 | 62.31 | 58.44 | 61.45 | +3.02% | 1.26 | 6.77% |
| 2026-02-05 | 59.93 | 60.96 | 59.20 | 59.65 | -1.21% | 0.94 | 5.15% |
| 2026-02-04 | 58.63 | 60.81 | 57.50 | 60.38 | +3.00% | 1.23 | 6.81% |
| 2026-02-03 | 57.85 | 60.19 | 57.85 | 58.62 | +1.45% | 1.12 | 6.23% |
| 2026-02-02 | 60.90 | 61.65 | 57.70 | 57.78 | -4.57% | 1.59 | 8.83% |
| 2026-01-30 | 55.30 | 61.35 | 55.25 | 60.55 | +8.92% | 2.97 | 16.47% |
| 2026-01-29 | 55.78 | 58.23 | 55.23 | 55.59 | -0.82% | 1.24 | 7.15% |
| 2026-01-28 | 56.63 | 57.62 | 55.90 | 56.05 | -2.18% | 0.75 | 4.38% |
| 2026-01-27 | 55.88 | 57.90 | 54.85 | 57.30 | +2.84% | 1.03 | 5.98% |
| 2026-01-26 | 56.53 | 56.58 | 55.34 | 55.72 | -1.55% | 0.73 | 4.29% |
| 2026-01-23 | 56.17 | 56.73 | 55.80 | 56.60 | +0.53% | 0.62 | 3.60% |
| 2026-01-22 | 56.80 | 56.88 | 55.91 | 56.30 | -0.39% | 0.52 | 3.02% |
| 2026-01-21 | 55.50 | 56.88 | 55.11 | 56.52 | +1.45% | 0.73 | 4.27% |
| 2026-01-20 | 56.26 | 57.28 | 55.35 | 55.71 | -0.96% | 0.81 | 4.73% |
| 2026-01-19 | 55.98 | 56.30 | 55.00 | 56.25 | +0.25% | 0.86 | 5.06% |