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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.66 | 56.30 | 54.90 | 56.11 | +1.01% | 0.98 | 5.79% |
| 2026-01-15 | 57.35 | 57.35 | 55.18 | 55.55 | -3.10% | 1.27 | 7.49% |
| 2026-01-14 | 57.01 | 59.85 | 56.00 | 57.33 | +1.67% | 2.35 | 13.31% |
| 2026-01-13 | 60.60 | 60.66 | 56.00 | 56.39 | -9.92% | 3.42 | 19.37% |
| 2026-01-12 | 60.57 | 64.00 | 59.26 | 62.60 | +9.56% | 3.83 | 20.40% |
| 2026-01-09 | 54.69 | 57.50 | 53.88 | 57.14 | +4.33% | 1.79 | 10.47% |
| 2026-01-08 | 53.39 | 55.67 | 52.70 | 54.77 | +2.70% | 1.23 | 7.44% |
| 2026-01-07 | 57.04 | 57.04 | 53.21 | 53.33 | -4.12% | 1.30 | 7.89% |
| 2026-01-06 | 57.69 | 58.15 | 55.32 | 55.62 | -1.47% | 1.80 | 10.42% |
| 2026-01-05 | 52.17 | 58.08 | 51.79 | 56.45 | +9.29% | 2.58 | 15.13% |
| 2025-12-31 | 51.94 | 52.08 | 51.10 | 51.65 | -0.56% | 0.37 | 2.33% |
| 2025-12-30 | 52.80 | 53.80 | 51.84 | 51.94 | -1.33% | 0.67 | 4.17% |
| 2025-12-29 | 52.75 | 53.19 | 51.80 | 52.64 | -0.66% | 0.43 | 2.67% |
| 2025-12-26 | 53.17 | 53.72 | 52.58 | 52.99 | -1.08% | 0.45 | 2.77% |
| 2025-12-25 | 53.20 | 53.98 | 52.70 | 53.57 | +0.70% | 0.42 | 2.61% |
| 2025-12-24 | 53.00 | 53.28 | 52.30 | 53.20 | +0.47% | 0.49 | 3.03% |
| 2025-12-23 | 53.94 | 54.04 | 52.69 | 52.95 | -1.84% | 0.58 | 3.61% |
| 2025-12-22 | 54.50 | 55.13 | 53.83 | 53.94 | -1.62% | 0.67 | 4.03% |
| 2025-12-19 | 55.71 | 56.02 | 54.39 | 54.83 | +0.24% | 0.98 | 5.88% |
| 2025-12-18 | 50.99 | 57.01 | 50.00 | 54.70 | +7.42% | 1.63 | 9.85% |