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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.33 | 54.29 | 50.98 | 51.87 | +1.05% | 0.90 | 5.64% |
| 2025-10-21 | 50.50 | 51.37 | 50.13 | 51.33 | +2.50% | 0.38 | 2.45% |
| 2025-10-20 | 49.63 | 50.18 | 49.14 | 50.08 | +2.48% | 0.27 | 1.77% |
| 2025-10-17 | 49.90 | 50.13 | 48.60 | 48.87 | -2.06% | 0.33 | 2.19% |
| 2025-10-16 | 50.80 | 50.98 | 49.80 | 49.90 | -1.77% | 0.30 | 1.94% |
| 2025-10-15 | 50.18 | 50.98 | 49.67 | 50.80 | +2.17% | 0.36 | 2.37% |
| 2025-10-14 | 51.24 | 51.32 | 49.50 | 49.72 | -1.41% | 0.33 | 2.12% |
| 2025-10-13 | 46.90 | 50.70 | 46.90 | 50.43 | -0.36% | 0.46 | 3.06% |
| 2025-10-10 | 50.55 | 51.46 | 50.50 | 50.61 | +0.08% | 0.36 | 2.33% |
| 2025-10-09 | 51.00 | 51.64 | 50.57 | 50.57 | -1.86% | 0.53 | 3.38% |
| 2025-09-30 | 51.99 | 52.39 | 51.34 | 51.53 | -0.56% | 0.26 | 1.66% |
| 2025-09-29 | 51.49 | 52.20 | 50.61 | 51.82 | +0.62% | 0.43 | 2.73% |
| 2025-09-26 | 51.35 | 52.55 | 51.35 | 51.50 | -0.96% | 0.30 | 1.93% |
| 2025-09-25 | 52.15 | 52.80 | 51.52 | 52.00 | -0.29% | 0.43 | 2.74% |
| 2025-09-24 | 51.20 | 52.46 | 51.20 | 52.15 | +0.68% | 0.39 | 2.45% |
| 2025-09-23 | 52.84 | 52.86 | 49.81 | 51.80 | -1.65% | 0.73 | 4.70% |
| 2025-09-22 | 53.48 | 53.82 | 52.43 | 52.67 | -1.27% | 0.38 | 2.34% |
| 2025-09-19 | 53.78 | 54.50 | 53.20 | 53.35 | -0.80% | 0.40 | 2.44% |
| 2025-09-18 | 55.51 | 55.54 | 53.33 | 53.78 | -3.17% | 0.79 | 4.75% |
| 2025-09-17 | 55.44 | 57.10 | 55.31 | 55.54 | -0.14% | 0.63 | 3.68% |