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 |
|---|
| 2025-09-15 | 5.61 | 5.69 | 0.08 | 1.43% | 5.58 | 5.74 | 1273589 | 72310.83 | 4.93% | 89.00 |
| 2025-09-12 | 5.69 | 5.61 | -0.09 | -1.58% | 5.61 | 5.72 | 961608 | 54344.75 | 3.72% | 0.00 |
| 2025-09-11 | 5.65 | 5.70 | 0.04 | 0.71% | 5.51 | 5.70 | 1048970 | 58934.21 | 4.06% | 854.00 |
| 2025-09-10 | 5.54 | 5.66 | 0.09 | 1.62% | 5.54 | 5.71 | 1032186 | 58392.03 | 4.00% | 252.00 |
| 2025-09-09 | 5.65 | 5.57 | -0.11 | -1.94% | 5.52 | 5.68 | 835002 | 46719.62 | 3.23% | 0.00 |
| 2025-09-08 | 5.62 | 5.68 | 0.06 | 1.07% | 5.56 | 5.69 | 1030910 | 58041.07 | 3.99% | 439.00 |
| 2025-09-05 | 5.50 | 5.62 | 0.12 | 2.18% | 5.46 | 5.62 | 951205 | 52851.79 | 3.68% | 120.00 |
| 2025-09-04 | 5.56 | 5.50 | -0.08 | -1.43% | 5.42 | 5.65 | 1080918 | 59959.69 | 4.18% | 149.00 |
| 2025-09-03 | 5.64 | 5.58 | -0.06 | -1.06% | 5.54 | 5.78 | 1205163 | 68192.92 | 4.67% | 27.00 |
| 2025-09-02 | 5.83 | 5.64 | -0.21 | -3.59% | 5.58 | 5.84 | 1468843 | 83333.25 | 5.69% | 40.00 |
| 2025-09-01 | 5.90 | 5.85 | -0.02 | -0.34% | 5.80 | 5.94 | 1207542 | 70688.95 | 4.67% | 0.00 |
| 2025-08-29 | 5.98 | 5.87 | -0.14 | -2.33% | 5.85 | 6.02 | 1359498 | 80593.14 | 5.26% | 159.00 |
| 2025-08-28 | 6.01 | 6.01 | -0.01 | -0.17% | 5.77 | 6.08 | 2373135 | 140792.66 | 9.19% | 94.00 |
| 2025-08-27 | 6.45 | 6.02 | -0.30 | -4.75% | 6.02 | 6.50 | 3342637 | 208116.84 | 12.94% | 327.00 |
| 2025-08-26 | 6.12 | 6.32 | 0.17 | 2.76% | 6.09 | 6.42 | 3622921 | 227027.16 | 14.03% | 611.00 |
| 2025-08-25 | 6.05 | 6.15 | 0.08 | 1.32% | 5.99 | 6.17 | 2270705 | 138551.31 | 8.79% | 155.00 |
| 2025-08-22 | 6.00 | 6.07 | 0.07 | 1.17% | 5.98 | 6.10 | 1741092 | 105353.47 | 6.74% | 0.00 |
| 2025-08-21 | 6.15 | 6.00 | -0.04 | -0.66% | 5.97 | 6.22 | 2015742 | 122728.91 | 7.80% | 12.00 |
| 2025-08-20 | 6.03 | 6.04 | -0.03 | -0.49% | 5.90 | 6.10 | 2005730 | 120453.45 | 7.77% | 22.00 |
| 2025-08-19 | 6.11 | 6.07 | -0.05 | -0.82% | 6.04 | 6.26 | 2688350 | 165392.41 | 10.41% | 273.00 |
| 2025-08-18 | 6.04 | 6.12 | 0.12 | 2.00% | 6.00 | 6.16 | 2636458 | 160426.20 | 10.21% | 76.00 |
| 2025-08-15 | 5.90 | 6.00 | 0.03 | 0.50% | 5.81 | 6.02 | 2230646 | 132626.94 | 8.64% | 40.00 |
| 2025-08-14 | 5.91 | 5.97 | 0.09 | 1.53% | 5.87 | 6.15 | 3491560 | 210380.81 | 13.52% | 239.00 |
| 2025-08-13 | 5.85 | 5.88 | 0.02 | 0.34% | 5.79 | 5.95 | 1615894 | 94831.65 | 6.26% | 114.00 |
| 2025-08-12 | 5.93 | 5.86 | -0.08 | -1.35% | 5.85 | 6.02 | 1770584 | 104779.46 | 6.85% | 12.00 |
| 2025-08-11 | 5.91 | 5.94 | -0.08 | -1.33% | 5.77 | 5.99 | 2456528 | 145283.06 | 9.51% | 57.00 |
| 2025-08-08 | 5.77 | 6.02 | 0.23 | 3.97% | 5.66 | 6.15 | 4182627 | 248638.77 | 16.19% | 269.00 |
| 2025-08-07 | 5.77 | 5.79 | -0.08 | -1.36% | 5.68 | 5.87 | 2271574 | 130298.49 | 8.79% | 95.00 |
| 2025-08-06 | 5.69 | 5.87 | 0.37 | 6.73% | 5.66 | 6.05 | 3888027 | 229159.25 | 15.05% | 107.00 |
| 2025-08-05 | 5.50 | 5.50 | 0.00 | 0.00% | 5.48 | 5.57 | 868730 | 47962.18 | 3.36% | 0.00 |
| 2025-08-04 | 5.46 | 5.50 | -0.01 | -0.18% | 5.42 | 5.54 | 737300 | 40445.46 | 2.85% | 30.00 |
| 2025-08-01 | 5.51 | 5.51 | -0.01 | -0.18% | 5.40 | 5.55 | 943653 | 51529.38 | 3.65% | 43.00 |
| 2025-07-31 | 5.66 | 5.52 | -0.18 | -3.16% | 5.49 | 5.70 | 1247584 | 69708.76 | 4.83% | 0.00 |
| 2025-07-30 | 5.63 | 5.70 | 0.05 | 0.88% | 5.58 | 5.73 | 1583634 | 89791.55 | 6.13% | 44.00 |
| 2025-07-29 | 5.57 | 5.65 | 0.07 | 1.25% | 5.48 | 5.65 | 1206986 | 67305.16 | 4.67% | 346.00 |
| 2025-07-28 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.62 | 770395 | 42981.18 | 2.98% | 1.00 |
| 2025-07-25 | 5.57 | 5.56 | -0.02 | -0.36% | 5.54 | 5.62 | 794438 | 44278.93 | 3.08% | 1.00 |
| 2025-07-24 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.58 | 689152 | 38290.04 | 2.67% | 27.00 |
| 2025-07-23 | 5.54 | 5.52 | -0.04 | -0.72% | 5.51 | 5.60 | 735618 | 40852.95 | 2.85% | 0.00 |
| 2025-07-22 | 5.63 | 5.56 | -0.09 | -1.59% | 5.51 | 5.65 | 1024432 | 56943.37 | 3.97% | 10.00 |
| 2025-07-21 | 5.62 | 5.65 | 0.02 | 0.36% | 5.61 | 5.70 | 744033 | 42044.49 | 2.88% | 98.00 |
| 2025-07-18 | 5.72 | 5.63 | -0.09 | -1.57% | 5.61 | 5.74 | 881374 | 49850.21 | 3.41% | 299.00 |
| 2025-07-17 | 5.73 | 5.72 | 0.05 | 0.88% | 5.69 | 5.79 | 944458 | 54250.91 | 3.66% | 50.00 |
| 2025-07-16 | 5.64 | 5.67 | 0.03 | 0.53% | 5.63 | 5.77 | 941277 | 53661.02 | 3.64% | 12.00 |
| 2025-07-15 | 5.77 | 5.64 | -0.11 | -1.91% | 5.60 | 5.77 | 1211318 | 68514.75 | 4.69% | 17.00 |
| 2025-07-14 | 5.91 | 5.75 | -0.19 | -3.20% | 5.72 | 5.94 | 1603628 | 92633.88 | 6.21% | 70.00 |
| 2025-07-11 | 5.87 | 5.94 | 0.05 | 0.85% | 5.75 | 6.00 | 1818592 | 107350.53 | 7.04% | 737.00 |
| 2025-07-10 | 5.86 | 5.89 | -0.01 | -0.17% | 5.83 | 5.99 | 1335073 | 78827.19 | 5.17% | 121.00 |
| 2025-07-09 | 5.89 | 5.90 | 0.02 | 0.34% | 5.81 | 5.97 | 1509500 | 89030.38 | 5.84% | 5.00 |
| 2025-07-08 | 5.79 | 5.88 | 0.09 | 1.55% | 5.75 | 5.98 | 1649632 | 97284.87 | 6.39% | 120.00 |
| 2025-07-07 | 5.78 | 5.79 | -0.04 | -0.69% | 5.77 | 5.94 | 1125060 | 65614.47 | 4.36% | 0.00 |
| 2025-07-04 | 5.71 | 5.83 | 0.07 | 1.22% | 5.67 | 6.01 | 1855580 | 108375.08 | 7.18% | 81.00 |
| 2025-07-03 | 5.70 | 5.76 | 0.03 | 0.52% | 5.67 | 5.80 | 897848 | 51505.60 | 3.48% | 14.00 |
| 2025-07-02 | 5.87 | 5.73 | -0.19 | -3.21% | 5.68 | 5.88 | 1467644 | 84434.70 | 5.68% | 188.00 |
| 2025-07-01 | 6.09 | 5.92 | -0.15 | -2.47% | 5.84 | 6.11 | 2009866 | 119096.12 | 7.78% | 100.00 |
| 2025-06-30 | 5.86 | 6.07 | 0.26 | 4.48% | 5.85 | 6.16 | 2850105 | 172980.44 | 11.03% | 286.00 |
| 2025-06-27 | 6.00 | 5.81 | -0.14 | -2.35% | 5.80 | 6.04 | 2199741 | 129661.96 | 8.52% | 189.00 |
| 2025-06-26 | 5.85 | 5.95 | 0.04 | 0.68% | 5.82 | 6.17 | 3142342 | 188485.80 | 12.17% | 170.00 |
| 2025-06-25 | 5.80 | 5.91 | 0.04 | 0.68% | 5.68 | 5.92 | 2919353 | 169120.06 | 11.30% | 40.00 |
| 2025-06-24 | 5.64 | 5.87 | 0.28 | 5.01% | 5.61 | 6.15 | 3731513 | 219925.70 | 14.45% | 101.00 |
| 2025-06-23 | 5.31 | 5.59 | 0.11 | 2.01% | 5.31 | 5.63 | 1811511 | 99923.53 | 7.01% | 60.00 |
| 2025-06-20 | 5.68 | 5.48 | -0.01 | -0.18% | 5.48 | 5.80 | 1957401 | 110056.24 | 7.58% | 248.00 |
| 2025-06-19 | 5.61 | 5.49 | -0.11 | -1.96% | 5.46 | 5.69 | 2011630 | 112113.02 | 7.79% | 28.00 |
| 2025-06-18 | 5.51 | 5.60 | 0.10 | 1.82% | 5.44 | 5.70 | 2315742 | 129627.55 | 8.97% | 11.00 |
| 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 |
深证大盘股票行情在线 K线走势图
