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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 50.58 | 51.50 | 49.51 | 50.92 | +0.67% | 0.45 | 2.94% |
| 2025-12-16 | 51.79 | 52.12 | 50.45 | 50.58 | -2.39% | 0.36 | 2.30% |
| 2025-12-15 | 51.37 | 52.61 | 50.94 | 51.82 | +0.39% | 0.47 | 2.98% |
| 2025-12-12 | 52.26 | 53.48 | 51.41 | 51.62 | -1.28% | 0.56 | 3.54% |
| 2025-12-11 | 54.67 | 54.95 | 52.15 | 52.29 | -4.30% | 0.68 | 4.19% |
| 2025-12-10 | 55.42 | 55.78 | 54.50 | 54.64 | -1.55% | 0.64 | 3.81% |
| 2025-12-09 | 56.74 | 57.11 | 55.50 | 55.50 | -2.17% | 0.85 | 4.95% |
| 2025-12-08 | 54.38 | 58.09 | 53.23 | 56.73 | +4.57% | 1.49 | 8.72% |
| 2025-12-05 | 55.01 | 55.01 | 52.72 | 54.25 | -1.17% | 0.98 | 6.02% |
| 2025-12-04 | 57.00 | 57.00 | 53.96 | 54.89 | -3.52% | 1.16 | 6.98% |
| 2025-12-03 | 60.52 | 60.68 | 56.30 | 56.89 | -3.90% | 1.59 | 9.10% |
| 2025-12-02 | 58.32 | 60.78 | 57.05 | 59.20 | +0.14% | 2.43 | 13.52% |
| 2025-12-01 | 53.50 | 61.23 | 52.66 | 59.12 | +11.67% | 3.23 | 18.40% |
| 2025-11-28 | 53.36 | 53.36 | 52.22 | 52.94 | -0.79% | 0.37 | 2.30% |
| 2025-11-27 | 52.33 | 53.80 | 52.08 | 53.36 | +1.81% | 0.49 | 3.02% |
| 2025-11-26 | 52.80 | 54.17 | 52.12 | 52.41 | -0.32% | 0.57 | 3.53% |
| 2025-11-25 | 51.98 | 53.08 | 51.21 | 52.58 | +2.68% | 0.61 | 3.83% |
| 2025-11-24 | 50.71 | 51.64 | 49.85 | 51.21 | +2.63% | 0.50 | 3.24% |
| 2025-11-21 | 52.19 | 53.08 | 49.60 | 49.90 | -4.77% | 0.53 | 3.39% |
| 2025-11-20 | 54.01 | 54.30 | 52.15 | 52.40 | -2.29% | 0.55 | 3.44% |