趣睡科技(301336)股票行情
趣睡科技(301336)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 |
|---|
| 2025-12-12 | 52.26 | 51.62 | -0.67 | -1.28% | 51.41 | 53.48 | 10785 | 5637.21 | 3.54% | 0.00 |
| 2025-12-11 | 54.67 | 52.29 | -2.35 | -4.30% | 52.15 | 54.95 | 12760 | 6763.16 | 4.19% | 0.00 |
| 2025-12-10 | 55.42 | 54.64 | -0.86 | -1.55% | 54.50 | 55.78 | 11584 | 6365.87 | 3.81% | 0.00 |
| 2025-12-09 | 56.74 | 55.50 | -1.23 | -2.17% | 55.50 | 57.11 | 15070 | 8487.64 | 4.95% | 0.00 |
| 2025-12-08 | 54.38 | 56.73 | 2.48 | 4.57% | 53.23 | 58.09 | 26547 | 14914.49 | 8.72% | 0.00 |
| 2025-12-05 | 55.01 | 54.25 | -0.64 | -1.17% | 52.72 | 55.01 | 18319 | 9846.66 | 6.02% | 0.00 |
| 2025-12-04 | 57.00 | 54.89 | -2.00 | -3.52% | 53.96 | 57.00 | 21253 | 11645.11 | 6.98% | 0.00 |
| 2025-12-03 | 60.52 | 56.89 | -2.31 | -3.90% | 56.30 | 60.68 | 27706 | 15882.52 | 9.10% | 0.00 |
| 2025-12-02 | 58.32 | 59.20 | 0.08 | 0.14% | 57.05 | 60.78 | 41148 | 24284.59 | 13.52% | 0.00 |
| 2025-12-01 | 53.50 | 59.12 | 6.18 | 11.67% | 52.66 | 61.23 | 56005 | 32272.90 | 18.40% | 0.00 |
| 2025-11-28 | 53.36 | 52.94 | -0.42 | -0.79% | 52.22 | 53.36 | 7011 | 3691.46 | 2.30% | 0.00 |
| 2025-11-27 | 52.33 | 53.36 | 0.95 | 1.81% | 52.08 | 53.80 | 9180 | 4878.87 | 3.02% | 0.00 |
| 2025-11-26 | 52.80 | 52.41 | -0.17 | -0.32% | 52.12 | 54.17 | 10741 | 5712.33 | 3.53% | 0.00 |
| 2025-11-25 | 51.98 | 52.58 | 1.37 | 2.68% | 51.21 | 53.08 | 11656 | 6126.14 | 3.83% | 0.00 |
| 2025-11-24 | 50.71 | 51.21 | 1.31 | 2.63% | 49.85 | 51.64 | 9852 | 5010.20 | 3.24% | 0.00 |
| 2025-11-21 | 52.19 | 49.90 | -2.50 | -4.77% | 49.60 | 53.08 | 10325 | 5256.77 | 3.39% | 0.00 |
| 2025-11-20 | 54.01 | 52.40 | -1.23 | -2.29% | 52.15 | 54.30 | 10465 | 5533.05 | 3.44% | 0.00 |
| 2025-11-19 | 54.80 | 53.63 | -1.15 | -2.10% | 53.40 | 56.22 | 16701 | 9127.01 | 5.49% | 0.00 |
| 2025-11-18 | 54.61 | 54.78 | 0.15 | 0.27% | 54.00 | 55.29 | 9561 | 5225.83 | 3.14% | 0.00 |
| 2025-11-17 | 54.20 | 54.63 | 0.32 | 0.59% | 53.60 | 54.86 | 8890 | 4828.69 | 2.92% | 0.00 |
| 2025-11-14 | 52.96 | 54.31 | 1.09 | 2.05% | 52.80 | 55.50 | 12271 | 6660.39 | 4.03% | 0.00 |
| 2025-11-13 | 53.20 | 53.22 | 0.28 | 0.53% | 52.52 | 53.53 | 6290 | 3343.80 | 2.07% | 0.00 |
| 2025-11-12 | 53.59 | 52.94 | -0.63 | -1.18% | 52.65 | 54.38 | 6882 | 3654.43 | 2.26% | 0.00 |
| 2025-11-11 | 53.50 | 53.57 | 0.09 | 0.17% | 52.90 | 54.00 | 7077 | 3791.18 | 2.33% | 0.00 |
| 2025-11-10 | 54.51 | 53.48 | -0.60 | -1.11% | 52.80 | 54.51 | 9737 | 5189.40 | 3.20% | 0.00 |
| 2025-11-07 | 53.49 | 54.08 | 1.30 | 2.46% | 53.02 | 54.89 | 16906 | 9164.37 | 5.56% | 0.00 |
| 2025-11-06 | 53.19 | 52.78 | -0.16 | -0.30% | 52.32 | 53.20 | 7382 | 3904.08 | 2.43% | 0.00 |
| 2025-11-05 | 52.57 | 52.94 | 0.02 | 0.04% | 52.26 | 53.30 | 6861 | 3632.02 | 2.25% | 0.00 |
| 2025-11-04 | 53.10 | 52.92 | -0.20 | -0.38% | 52.50 | 53.59 | 9346 | 4943.62 | 3.07% | 0.00 |
| 2025-11-03 | 53.50 | 53.12 | -0.65 | -1.21% | 52.36 | 53.55 | 13787 | 7293.35 | 4.53% | 0.00 |
| 2025-10-31 | 51.58 | 53.77 | 2.45 | 4.77% | 51.08 | 55.36 | 16738 | 8904.61 | 5.50% | 0.00 |
| 2025-10-30 | 52.30 | 51.32 | -0.60 | -1.16% | 51.25 | 52.31 | 6157 | 3171.53 | 2.02% | 0.00 |
| 2025-10-29 | 52.53 | 51.92 | -0.38 | -0.73% | 51.00 | 52.60 | 7614 | 3931.49 | 2.50% | 0.00 |
| 2025-10-28 | 52.61 | 52.30 | -0.28 | -0.53% | 52.15 | 53.00 | 6068 | 3188.50 | 1.99% | 0.00 |
| 2025-10-27 | 52.88 | 52.58 | 0.37 | 0.71% | 52.05 | 53.15 | 8310 | 4375.56 | 2.73% | 0.00 |
| 2025-10-24 | 51.72 | 52.21 | 0.13 | 0.25% | 51.50 | 52.84 | 8081 | 4232.51 | 2.66% | 0.10 |
| 2025-10-23 | 51.71 | 52.08 | 0.21 | 0.40% | 51.02 | 52.48 | 10521 | 5429.25 | 3.46% | 0.00 |
| 2025-10-22 | 51.33 | 51.87 | 0.54 | 1.05% | 50.98 | 54.29 | 17149 | 8998.71 | 5.64% | 0.00 |
| 2025-10-21 | 50.50 | 51.33 | 1.25 | 2.50% | 50.13 | 51.37 | 7446 | 3792.51 | 2.45% | 2.00 |
| 2025-10-20 | 49.63 | 50.08 | 1.21 | 2.48% | 49.14 | 50.18 | 5391 | 2687.52 | 1.77% | 0.00 |
| 2025-10-17 | 49.90 | 48.87 | -1.03 | -2.06% | 48.60 | 50.13 | 6650 | 3289.42 | 2.19% | 0.00 |
| 2025-10-16 | 50.80 | 49.90 | -0.90 | -1.77% | 49.80 | 50.98 | 5893 | 2956.22 | 1.94% | 0.00 |
| 2025-10-15 | 50.18 | 50.80 | 1.08 | 2.17% | 49.67 | 50.98 | 7201 | 3644.22 | 2.37% | 0.00 |
| 2025-10-14 | 51.24 | 49.72 | -0.71 | -1.41% | 49.50 | 51.32 | 6454 | 3252.77 | 2.12% | 0.00 |
| 2025-10-13 | 46.90 | 50.43 | -0.18 | -0.36% | 46.90 | 50.70 | 9297 | 4580.41 | 3.06% | 0.00 |
| 2025-10-10 | 50.55 | 50.61 | 0.04 | 0.08% | 50.50 | 51.46 | 7090 | 3607.41 | 2.33% | 0.00 |
| 2025-10-09 | 51.00 | 50.57 | -0.96 | -1.86% | 50.57 | 51.64 | 10283 | 5255.82 | 3.38% | 0.00 |
| 2025-09-30 | 51.99 | 51.53 | -0.29 | -0.56% | 51.34 | 52.39 | 5039 | 2603.28 | 1.66% | 0.00 |
| 2025-09-29 | 51.49 | 51.82 | 0.32 | 0.62% | 50.61 | 52.20 | 8318 | 4302.49 | 2.73% | 0.00 |
| 2025-09-26 | 51.35 | 51.50 | -0.50 | -0.96% | 51.35 | 52.55 | 5872 | 3044.64 | 1.93% | 0.00 |
| 2025-09-25 | 52.15 | 52.00 | -0.15 | -0.29% | 51.52 | 52.80 | 8327 | 4348.61 | 2.74% | 0.00 |
| 2025-09-24 | 51.20 | 52.15 | 0.35 | 0.68% | 51.20 | 52.46 | 7463 | 3880.31 | 2.45% | 0.00 |
| 2025-09-23 | 52.84 | 51.80 | -0.87 | -1.65% | 49.81 | 52.86 | 14290 | 7316.50 | 4.70% | 0.00 |
| 2025-09-22 | 53.48 | 52.67 | -0.68 | -1.27% | 52.43 | 53.82 | 7128 | 3765.84 | 2.34% | 0.00 |
| 2025-09-19 | 53.78 | 53.35 | -0.43 | -0.80% | 53.20 | 54.50 | 7422 | 3978.72 | 2.44% | 0.00 |
| 2025-09-18 | 55.51 | 53.78 | -1.76 | -3.17% | 53.33 | 55.54 | 14443 | 7863.63 | 4.75% | 0.00 |
| 2025-09-17 | 55.44 | 55.54 | -0.08 | -0.14% | 55.31 | 57.10 | 11198 | 6294.81 | 3.68% | 0.00 |
| 2025-09-16 | 53.12 | 55.62 | 0.29 | 0.52% | 53.08 | 55.80 | 16128 | 8786.21 | 5.30% | 0.00 |
| 2025-09-15 | 55.83 | 55.33 | -0.51 | -0.91% | 55.30 | 56.15 | 7174 | 3994.68 | 2.36% | 0.00 |
| 2025-09-12 | 56.57 | 55.84 | -0.78 | -1.38% | 55.73 | 56.78 | 8990 | 5050.49 | 2.95% | 0.00 |
| 2025-09-11 | 55.90 | 56.62 | 0.72 | 1.29% | 55.01 | 57.18 | 11267 | 6327.22 | 3.70% | 0.00 |
| 2025-09-10 | 55.67 | 55.90 | 0.23 | 0.41% | 55.40 | 56.40 | 7196 | 4023.49 | 2.36% | 4.00 |
| 2025-09-09 | 56.68 | 55.67 | -0.93 | -1.64% | 55.57 | 57.38 | 9438 | 5307.54 | 3.10% | 0.00 |
| 2025-09-08 | 55.97 | 56.60 | 0.71 | 1.27% | 55.80 | 56.66 | 8493 | 4780.00 | 2.79% | 0.00 |
| 2025-09-05 | 56.02 | 55.89 | 0.38 | 0.68% | 54.60 | 56.21 | 10307 | 5730.97 | 3.39% | 0.00 |
| 2025-09-04 | 55.50 | 55.51 | 0.62 | 1.13% | 54.67 | 56.40 | 13384 | 7427.11 | 4.40% | 0.00 |
| 2025-09-03 | 56.83 | 54.89 | -1.80 | -3.18% | 54.80 | 57.35 | 11990 | 6693.23 | 3.94% | 0.00 |
| 2025-09-02 | 57.70 | 56.69 | -1.39 | -2.39% | 56.10 | 57.93 | 13487 | 7667.44 | 4.43% | 0.00 |
| 2025-09-01 | 57.56 | 58.08 | 0.59 | 1.03% | 57.35 | 58.20 | 12795 | 7390.75 | 4.20% | 0.00 |
| 2025-08-29 | 59.25 | 57.49 | -0.86 | -1.47% | 57.44 | 59.89 | 18173 | 10623.04 | 5.97% | 0.00 |
| 2025-08-28 | 59.10 | 58.35 | -1.34 | -2.24% | 56.76 | 59.95 | 30665 | 17806.87 | 10.08% | 0.00 |
| 2025-08-27 | 62.00 | 59.69 | -1.29 | -2.12% | 59.54 | 64.99 | 35725 | 22330.34 | 11.74% | 0.00 |
| 2025-08-26 | 60.92 | 60.98 | -0.03 | -0.05% | 60.71 | 61.79 | 13540 | 8296.51 | 4.45% | 0.00 |
| 2025-08-25 | 61.08 | 61.01 | -0.43 | -0.70% | 60.59 | 61.86 | 19406 | 11853.52 | 6.38% | 0.00 |
| 2025-08-22 | 61.35 | 61.44 | 0.01 | 0.02% | 60.01 | 62.30 | 15519 | 9519.29 | 5.10% | 0.00 |
| 2025-08-21 | 62.74 | 61.43 | -1.76 | -2.79% | 61.19 | 63.36 | 22435 | 13921.44 | 7.37% | 0.00 |
| 2025-08-20 | 60.90 | 63.19 | 1.71 | 2.78% | 60.50 | 63.56 | 34312 | 21447.04 | 11.28% | 0.00 |
| 2025-08-19 | 60.25 | 61.48 | 1.50 | 2.50% | 59.35 | 61.90 | 32028 | 19544.50 | 10.53% | 0.00 |
| 2025-08-18 | 60.25 | 59.98 | -0.10 | -0.17% | 59.50 | 60.58 | 28815 | 17286.55 | 9.47% | 0.00 |
| 2025-08-15 | 59.62 | 60.08 | 0.14 | 0.23% | 58.76 | 60.98 | 38077 | 22854.63 | 12.51% | 0.00 |
深证大盘股票行情在线 K线走势图
趣睡科技(301336)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
