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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 54.80 | 56.22 | 53.40 | 53.63 | -2.10% | 0.91 | 5.49% |
| 2025-11-18 | 54.61 | 55.29 | 54.00 | 54.78 | +0.27% | 0.52 | 3.14% |
| 2025-11-17 | 54.20 | 54.86 | 53.60 | 54.63 | +0.59% | 0.48 | 2.92% |
| 2025-11-14 | 52.96 | 55.50 | 52.80 | 54.31 | +2.05% | 0.67 | 4.03% |
| 2025-11-13 | 53.20 | 53.53 | 52.52 | 53.22 | +0.53% | 0.33 | 2.07% |
| 2025-11-12 | 53.59 | 54.38 | 52.65 | 52.94 | -1.18% | 0.37 | 2.26% |
| 2025-11-11 | 53.50 | 54.00 | 52.90 | 53.57 | +0.17% | 0.38 | 2.33% |
| 2025-11-10 | 54.51 | 54.51 | 52.80 | 53.48 | -1.11% | 0.52 | 3.20% |
| 2025-11-07 | 53.49 | 54.89 | 53.02 | 54.08 | +2.46% | 0.92 | 5.56% |
| 2025-11-06 | 53.19 | 53.20 | 52.32 | 52.78 | -0.30% | 0.39 | 2.43% |
| 2025-11-05 | 52.57 | 53.30 | 52.26 | 52.94 | +0.04% | 0.36 | 2.25% |
| 2025-11-04 | 53.10 | 53.59 | 52.50 | 52.92 | -0.38% | 0.49 | 3.07% |
| 2025-11-03 | 53.50 | 53.55 | 52.36 | 53.12 | -1.21% | 0.73 | 4.53% |
| 2025-10-31 | 51.58 | 55.36 | 51.08 | 53.77 | +4.77% | 0.89 | 5.50% |
| 2025-10-30 | 52.30 | 52.31 | 51.25 | 51.32 | -1.16% | 0.32 | 2.02% |
| 2025-10-29 | 52.53 | 52.60 | 51.00 | 51.92 | -0.73% | 0.39 | 2.50% |
| 2025-10-28 | 52.61 | 53.00 | 52.15 | 52.30 | -0.53% | 0.32 | 1.99% |
| 2025-10-27 | 52.88 | 53.15 | 52.05 | 52.58 | +0.71% | 0.44 | 2.73% |
| 2025-10-24 | 51.72 | 52.84 | 51.50 | 52.21 | +0.25% | 0.42 | 2.66% |
| 2025-10-23 | 51.71 | 52.48 | 51.02 | 52.08 | +0.40% | 0.54 | 3.46% |