掌趣科技(300315)股票行情
掌趣科技(300315)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 5.53 | 5.50 | -0.03 | -0.54% | 5.43 | 5.59 | 1415314 | 77742.73 | 5.48% | 30.00 |
| 2025-06-16 | 5.24 | 5.53 | 0.25 | 4.73% | 5.24 | 5.56 | 2081147 | 113762.16 | 8.06% | 277.00 |
| 2025-06-13 | 5.46 | 5.28 | -0.22 | -4.00% | 5.28 | 5.50 | 1486036 | 79307.51 | 5.75% | 56.00 |
| 2025-06-12 | 5.47 | 5.50 | -0.02 | -0.36% | 5.42 | 5.62 | 2027707 | 112148.61 | 7.85% | 95.00 |
| 2025-06-11 | 5.36 | 5.52 | 0.11 | 2.03% | 5.34 | 5.60 | 2437686 | 133391.28 | 9.44% | 233.00 |
| 2025-06-10 | 5.37 | 5.41 | 0.02 | 0.37% | 5.21 | 5.44 | 2000131 | 106924.15 | 7.74% | 208.00 |
| 2025-06-09 | 5.37 | 5.39 | 0.06 | 1.13% | 5.34 | 5.51 | 1572110 | 85076.37 | 6.09% | 24.00 |
| 2025-06-06 | 5.55 | 5.33 | -0.23 | -4.14% | 5.30 | 5.69 | 2353170 | 127407.08 | 9.11% | 102.00 |
| 2025-06-05 | 5.40 | 5.56 | 0.17 | 3.15% | 5.39 | 5.72 | 3566338 | 196764.56 | 13.81% | 257.00 |
| 2025-06-04 | 5.40 | 5.39 | -0.36 | -6.26% | 5.36 | 5.61 | 4448674 | 241543.86 | 17.22% | 240.00 |
| 2025-06-03 | 5.24 | 5.75 | 0.73 | 14.54% | 5.16 | 6.02 | 6131950 | 351052.25 | 23.74% | 49.00 |
| 2025-05-30 | 5.25 | 5.02 | 0.23 | 4.80% | 5.00 | 5.49 | 3504463 | 184769.58 | 13.57% | 332.00 |
| 2025-05-29 | 4.60 | 4.79 | 0.18 | 3.90% | 4.60 | 4.82 | 930685 | 44057.18 | 3.60% | 51.00 |
| 2025-05-28 | 4.65 | 4.61 | -0.04 | -0.86% | 4.60 | 4.67 | 345919 | 15996.17 | 1.34% | 55.00 |
| 2025-05-27 | 4.71 | 4.65 | -0.06 | -1.27% | 4.64 | 4.71 | 413731 | 19292.63 | 1.60% | 44.00 |
| 2025-05-26 | 4.60 | 4.71 | 0.11 | 2.39% | 4.60 | 4.79 | 660047 | 31074.08 | 2.56% | 10.00 |
| 2025-05-23 | 4.70 | 4.60 | -0.13 | -2.75% | 4.60 | 4.73 | 541800 | 25252.92 | 2.10% | 0.00 |
| 2025-05-22 | 4.70 | 4.73 | 0.01 | 0.21% | 4.66 | 4.82 | 737571 | 34930.75 | 2.86% | 107.00 |
| 2025-05-21 | 4.76 | 4.72 | -0.06 | -1.26% | 4.70 | 4.77 | 415024 | 19617.15 | 1.61% | 0.00 |
| 2025-05-20 | 4.64 | 4.78 | 0.12 | 2.58% | 4.62 | 4.82 | 705479 | 33450.06 | 2.73% | 15.00 |
| 2025-05-19 | 4.60 | 4.66 | 0.02 | 0.43% | 4.53 | 4.66 | 496463 | 22831.98 | 1.92% | 486.00 |
| 2025-05-16 | 4.64 | 4.64 | -0.02 | -0.43% | 4.63 | 4.68 | 444529 | 20686.76 | 1.72% | 0.00 |
| 2025-05-15 | 4.85 | 4.66 | -0.15 | -3.12% | 4.64 | 4.86 | 639311 | 30108.59 | 2.48% | 50.00 |
| 2025-05-14 | 4.77 | 4.81 | -0.08 | -1.64% | 4.73 | 4.89 | 907008 | 43367.49 | 3.51% | 194.00 |
| 2025-05-13 | 5.01 | 4.89 | -0.07 | -1.41% | 4.88 | 5.03 | 601567 | 29738.35 | 2.33% | 0.00 |
| 2025-05-12 | 4.93 | 4.96 | 0.07 | 1.43% | 4.91 | 4.96 | 436427 | 21534.45 | 1.69% | 8.00 |
| 2025-05-09 | 4.99 | 4.89 | -0.11 | -2.20% | 4.89 | 5.01 | 515895 | 25382.57 | 2.00% | 2.00 |
| 2025-05-08 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.02 | 562898 | 28066.92 | 2.18% | 186.00 |
| 2025-05-07 | 5.03 | 4.94 | -0.03 | -0.60% | 4.89 | 5.06 | 600173 | 29798.67 | 2.32% | 7.00 |
| 2025-05-06 | 4.86 | 4.97 | 0.15 | 3.11% | 4.85 | 4.98 | 694384 | 34280.69 | 2.69% | 158.00 |
| 2025-04-30 | 4.79 | 4.82 | 0.05 | 1.05% | 4.77 | 4.87 | 518334 | 25077.52 | 2.01% | 6.00 |
| 2025-04-29 | 4.75 | 4.77 | -0.09 | -1.85% | 4.67 | 4.86 | 540380 | 25887.80 | 2.09% | 17.00 |
| 2025-04-28 | 4.83 | 4.86 | 0.02 | 0.41% | 4.80 | 4.93 | 517282 | 25202.56 | 2.00% | 58.00 |
| 2025-04-25 | 4.83 | 4.84 | 0.01 | 0.21% | 4.83 | 4.89 | 362825 | 17626.26 | 1.40% | 0.00 |
| 2025-04-24 | 4.92 | 4.83 | -0.11 | -2.23% | 4.80 | 4.93 | 420724 | 20421.96 | 1.63% | 57.00 |
| 2025-04-23 | 4.91 | 4.94 | 0.04 | 0.82% | 4.88 | 4.99 | 555394 | 27385.38 | 2.15% | 47.00 |
| 2025-04-22 | 5.02 | 4.90 | -0.02 | -0.41% | 4.89 | 5.09 | 691660 | 34357.21 | 2.68% | 58.00 |
| 2025-04-21 | 4.83 | 4.92 | 0.09 | 1.86% | 4.78 | 4.92 | 401337 | 19602.79 | 1.55% | 112.00 |
| 2025-04-18 | 4.78 | 4.83 | 0.04 | 0.84% | 4.75 | 4.85 | 359278 | 17231.08 | 1.39% | 48.00 |
| 2025-04-17 | 4.79 | 4.79 | -0.03 | -0.62% | 4.77 | 4.86 | 370919 | 17887.13 | 1.44% | 0.00 |
| 2025-04-16 | 4.87 | 4.82 | -0.09 | -1.83% | 4.75 | 4.92 | 469300 | 22680.57 | 1.82% | 0.00 |
| 2025-04-15 | 4.86 | 4.91 | 0.04 | 0.82% | 4.85 | 4.96 | 509226 | 24907.69 | 1.97% | 24.00 |
| 2025-04-14 | 4.88 | 4.87 | 0.06 | 1.25% | 4.85 | 4.92 | 596999 | 29179.31 | 2.31% | 0.00 |
| 2025-04-11 | 4.77 | 4.81 | 0.00 | 0.00% | 4.73 | 4.87 | 564081 | 27117.65 | 2.18% | 116.00 |
| 2025-04-10 | 4.80 | 4.81 | 0.11 | 2.34% | 4.76 | 4.93 | 892481 | 43263.46 | 3.46% | 61.00 |
| 2025-04-09 | 4.45 | 4.70 | 0.19 | 4.21% | 4.21 | 4.72 | 1017365 | 45982.61 | 3.94% | 826.00 |
| 2025-04-08 | 4.46 | 4.51 | 0.16 | 3.68% | 4.41 | 4.67 | 1077485 | 48869.77 | 4.17% | 17.00 |
| 2025-04-07 | 5.09 | 4.35 | -1.00 | -18.69% | 4.28 | 5.09 | 1394368 | 64628.41 | 5.40% | 18.00 |
| 2025-04-03 | 5.31 | 5.35 | -0.03 | -0.56% | 5.30 | 5.42 | 391172 | 20980.31 | 1.51% | 0.00 |
| 2025-04-02 | 5.36 | 5.38 | 0.02 | 0.37% | 5.35 | 5.44 | 345922 | 18683.18 | 1.34% | 0.00 |
| 2025-04-01 | 5.40 | 5.36 | 0.00 | 0.00% | 5.33 | 5.44 | 456631 | 24602.84 | 1.77% | 10.00 |
| 2025-03-31 | 5.44 | 5.36 | -0.12 | -2.19% | 5.27 | 5.44 | 605335 | 32381.96 | 2.34% | 0.00 |
| 2025-03-28 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.54 | 501388 | 27538.68 | 1.94% | 0.00 |
| 2025-03-27 | 5.48 | 5.47 | -0.04 | -0.73% | 5.39 | 5.53 | 552002 | 30162.38 | 2.14% | 11.00 |
| 2025-03-26 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.56 | 466058 | 25734.11 | 1.80% | 2.00 |
| 2025-03-25 | 5.55 | 5.51 | -0.04 | -0.72% | 5.47 | 5.58 | 491299 | 27120.32 | 1.90% | 0.00 |
| 2025-03-24 | 5.62 | 5.55 | -0.07 | -1.25% | 5.43 | 5.65 | 804619 | 44537.04 | 3.12% | 0.00 |
| 2025-03-21 | 5.75 | 5.62 | -0.15 | -2.60% | 5.59 | 5.77 | 985716 | 55844.14 | 3.82% | 3.00 |
| 2025-03-20 | 5.83 | 5.77 | -0.08 | -1.37% | 5.76 | 5.86 | 795642 | 46251.94 | 3.08% | 32.00 |
| 2025-03-19 | 5.97 | 5.85 | -0.15 | -2.50% | 5.82 | 5.98 | 1021487 | 59972.64 | 3.95% | 107.00 |
| 2025-03-18 | 6.01 | 6.00 | 0.01 | 0.17% | 5.92 | 6.06 | 1080805 | 64663.63 | 4.18% | 62.00 |
| 2025-03-17 | 6.22 | 5.99 | -0.01 | -0.17% | 5.99 | 6.38 | 1873222 | 114736.46 | 7.25% | 41.00 |
| 2025-03-14 | 5.75 | 6.00 | 0.25 | 4.35% | 5.69 | 6.04 | 1766116 | 104628.59 | 6.84% | 203.00 |
| 2025-03-13 | 5.89 | 5.75 | -0.17 | -2.87% | 5.66 | 5.89 | 1078873 | 61990.22 | 4.16% | 36.00 |
| 2025-03-12 | 5.84 | 5.92 | 0.09 | 1.54% | 5.80 | 6.02 | 1195977 | 70978.81 | 4.61% | 0.00 |
| 2025-03-11 | 5.71 | 5.83 | 0.03 | 0.52% | 5.68 | 5.83 | 677203 | 39171.82 | 2.61% | 10.00 |
| 2025-03-10 | 5.88 | 5.80 | -0.09 | -1.53% | 5.73 | 5.89 | 836294 | 48453.45 | 3.22% | 0.00 |
| 2025-03-07 | 5.97 | 5.89 | -0.10 | -1.67% | 5.86 | 6.08 | 1211024 | 71965.58 | 4.67% | 75.00 |
| 2025-03-06 | 5.76 | 5.99 | 0.28 | 4.90% | 5.74 | 6.02 | 1797602 | 106501.25 | 6.93% | 182.00 |
| 2025-03-05 | 5.70 | 5.71 | 0.00 | 0.00% | 5.63 | 5.77 | 655601 | 37304.68 | 2.53% | 1.00 |
| 2025-03-04 | 5.58 | 5.71 | 0.08 | 1.42% | 5.55 | 5.78 | 866921 | 49456.26 | 3.34% | 40.00 |
| 2025-03-03 | 5.61 | 5.63 | 0.05 | 0.90% | 5.54 | 5.80 | 1012548 | 57554.69 | 3.90% | 8.00 |
| 2025-02-28 | 5.95 | 5.58 | -0.45 | -7.46% | 5.55 | 5.98 | 1687417 | 97128.48 | 6.50% | 52.00 |
| 2025-02-27 | 5.91 | 6.03 | 0.09 | 1.52% | 5.89 | 6.17 | 2158564 | 130462.92 | 8.32% | 151.00 |
| 2025-02-26 | 6.02 | 5.94 | -0.03 | -0.50% | 5.87 | 6.07 | 1223074 | 72784.16 | 4.71% | 51.00 |
| 2025-02-25 | 6.00 | 5.97 | -0.11 | -1.81% | 5.91 | 6.10 | 1131529 | 67750.46 | 4.36% | 18.00 |
| 2025-02-24 | 6.14 | 6.08 | -0.09 | -1.46% | 6.02 | 6.19 | 1248264 | 75795.91 | 4.81% | 46.00 |
| 2025-02-21 | 6.01 | 6.17 | 0.18 | 3.01% | 5.84 | 6.19 | 1990830 | 120386.16 | 7.67% | 274.00 |
| 2025-02-20 | 6.13 | 5.99 | -0.17 | -2.76% | 5.97 | 6.16 | 1488410 | 89904.12 | 5.74% | 62.00 |
| 2025-02-19 | 6.09 | 6.16 | 0.12 | 1.99% | 5.97 | 6.22 | 1842083 | 112449.77 | 7.10% | 3.00 |
深证大盘股票行情在线 K线走势图
