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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 53.12 | 55.80 | 53.08 | 55.62 | +0.52% | 0.88 | 5.30% |
| 2025-09-15 | 55.83 | 56.15 | 55.30 | 55.33 | -0.91% | 0.40 | 2.36% |
| 2025-09-12 | 56.57 | 56.78 | 55.73 | 55.84 | -1.38% | 0.51 | 2.95% |
| 2025-09-11 | 55.90 | 57.18 | 55.01 | 56.62 | +1.29% | 0.63 | 3.70% |
| 2025-09-10 | 55.67 | 56.40 | 55.40 | 55.90 | +0.41% | 0.40 | 2.36% |
| 2025-09-09 | 56.68 | 57.38 | 55.57 | 55.67 | -1.64% | 0.53 | 3.10% |
| 2025-09-08 | 55.97 | 56.66 | 55.80 | 56.60 | +1.27% | 0.48 | 2.79% |
| 2025-09-05 | 56.02 | 56.21 | 54.60 | 55.89 | +0.68% | 0.57 | 3.39% |
| 2025-09-04 | 55.50 | 56.40 | 54.67 | 55.51 | +1.13% | 0.74 | 4.40% |
| 2025-09-03 | 56.83 | 57.35 | 54.80 | 54.89 | -3.18% | 0.67 | 3.94% |
| 2025-09-02 | 57.70 | 57.93 | 56.10 | 56.69 | -2.39% | 0.77 | 4.43% |
| 2025-09-01 | 57.56 | 58.20 | 57.35 | 58.08 | +1.03% | 0.74 | 4.20% |
| 2025-08-29 | 59.25 | 59.89 | 57.44 | 57.49 | -1.47% | 1.06 | 5.97% |
| 2025-08-28 | 59.10 | 59.95 | 56.76 | 58.35 | -2.24% | 1.78 | 10.08% |
| 2025-08-27 | 62.00 | 64.99 | 59.54 | 59.69 | -2.12% | 2.23 | 11.74% |
| 2025-08-26 | 60.92 | 61.79 | 60.71 | 60.98 | -0.05% | 0.83 | 4.45% |
| 2025-08-25 | 61.08 | 61.86 | 60.59 | 61.01 | -0.70% | 1.19 | 6.38% |
| 2025-08-22 | 61.35 | 62.30 | 60.01 | 61.44 | +0.02% | 0.95 | 5.10% |
| 2025-08-21 | 62.74 | 63.36 | 61.19 | 61.43 | -2.79% | 1.39 | 7.37% |
| 2025-08-20 | 60.90 | 63.56 | 60.50 | 63.19 | +2.78% | 2.14 | 11.28% |