趣睡科技 (301336) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	53.12	55.62	0.29	0.52%	53.08	55.80	16128	8786	5.30%
2025-09-15	55.83	55.33	-0.51	-0.91%	55.30	56.15	7174	3994	2.36%
2025-09-12	56.57	55.84	-0.78	-1.38%	55.73	56.78	8990	5050	2.95%
2025-09-11	55.90	56.62	0.72	1.29%	55.01	57.18	11267	6327	3.70%
2025-09-10	55.67	55.90	0.23	0.41%	55.40	56.40	7196	4023	2.36%
2025-09-09	56.68	55.67	-0.93	-1.64%	55.57	57.38	9438	5307	3.10%
2025-09-08	55.97	56.60	0.71	1.27%	55.80	56.66	8493	4780	2.79%
2025-09-05	56.02	55.89	0.38	0.68%	54.60	56.21	10307	5730	3.39%
2025-09-04	55.50	55.51	0.62	1.13%	54.67	56.40	13384	7427	4.40%
2025-09-03	56.83	54.89	-1.80	-3.18%	54.80	57.35	11990	6693	3.94%
2025-09-02	57.70	56.69	-1.39	-2.39%	56.10	57.93	13487	7667	4.43%
2025-09-01	57.56	58.08	0.59	1.03%	57.35	58.20	12795	7390	4.20%
2025-08-29	59.25	57.49	-0.86	-1.47%	57.44	59.89	18173	10623	5.97%
2025-08-28	59.10	58.35	-1.34	-2.24%	56.76	59.95	30665	17806	10.08%
2025-08-27	62.00	59.69	-1.29	-2.12%	59.54	64.99	35725	22330	11.74%
2025-08-26	60.92	60.98	-0.03	-0.05%	60.71	61.79	13540	8296	4.45%
2025-08-25	61.08	61.01	-0.43	-0.70%	60.59	61.86	19406	11853	6.38%
2025-08-22	61.35	61.44	0.01	0.02%	60.01	62.30	15519	9519	5.10%
2025-08-21	62.74	61.43	-1.76	-2.79%	61.19	63.36	22435	13921	7.37%
2025-08-20	60.90	63.19	1.71	2.78%	60.50	63.56	34312	21447	11.28%
2025-08-19	60.25	61.48	1.50	2.50%	59.35	61.90	32028	19544	10.53%
2025-08-18	60.25	59.98	-0.10	-0.17%	59.50	60.58	28815	17286	9.47%
2025-08-15	59.62	60.08	0.14	0.23%	58.76	60.98	38077	22854	12.51%
2025-08-14	57.82	59.94	2.81	4.92%	56.21	63.65	54057	32165	17.76%
2025-08-13	57.50	57.13	-0.26	-0.45%	56.75	58.18	14932	8563	4.91%
2025-08-12	58.08	57.39	-0.31	-0.54%	57.30	58.20	13013	7502	4.28%
2025-08-11	57.15	57.70	0.58	1.02%	56.57	57.95	16902	9738	6.56%
2025-08-08	56.90	57.12	0.20	0.35%	55.50	57.90	17727	10053	6.89%
2025-08-07	57.49	56.92	-0.30	-0.52%	56.60	57.65	14602	8328	5.67%
2025-08-06	57.52	57.22	-0.27	-0.47%	56.70	57.85	17644	10102	6.85%
2025-08-05	56.15	57.49	1.35	2.40%	55.68	58.08	26542	15104	10.31%
2025-08-04	54.48	56.14	1.11	2.02%	54.20	56.76	17508	9792	6.80%
2025-08-01	54.48	55.03	0.97	1.79%	54.01	55.10	9705	5298	3.77%
2025-07-31	54.86	54.06	-0.91	-1.66%	53.74	55.45	11187	6110	4.34%
2025-07-30	55.42	54.97	-0.45	-0.81%	54.50	55.80	12427	6844	4.83%
2025-07-29	56.18	55.42	-0.81	-1.44%	55.06	56.55	12633	7010	4.91%
2025-07-28	56.80	56.23	0.02	0.04%	55.70	56.85	9041	5082	3.51%
2025-07-25	56.23	56.21	0.02	0.04%	55.30	56.23	11260	6289	4.37%
2025-07-24	55.65	56.19	0.54	0.97%	55.29	56.48	15106	8473	5.87%
2025-07-23	55.76	55.65	-0.18	-0.32%	55.09	56.27	13474	7491	5.23%
2025-07-22	56.82	55.83	-0.99	-1.74%	55.50	57.15	18374	10284	7.14%
2025-07-21	57.19	56.82	-0.55	-0.96%	56.15	57.37	20123	11402	7.82%
2025-07-18	55.95	57.37	1.70	3.05%	55.70	58.66	36916	21159	14.34%
2025-07-17	55.50	55.67	0.32	0.58%	55.31	56.35	15520	8653	6.03%
2025-07-16	55.32	55.35	0.23	0.42%	54.90	55.94	14201	7873	5.52%
2025-07-15	55.26	55.12	-0.14	-0.25%	54.14	55.50	12853	7031	4.99%
2025-07-14	54.60	55.26	0.65	1.19%	54.20	55.38	9891	5429	3.84%
2025-07-11	54.40	54.61	0.23	0.42%	53.54	55.08	12330	6694	4.79%
2025-07-10	55.00	54.38	-0.72	-1.31%	54.20	55.20	10961	5976	4.26%
2025-07-09	55.47	55.10	-0.05	-0.09%	54.96	56.49	12826	7143	4.98%
2025-07-08	54.88	55.15	0.43	0.79%	54.51	55.37	7947	4378	3.09%
2025-07-07	54.20	54.72	0.71	1.31%	53.72	54.89	7578	4122	2.94%
2025-07-04	55.19	54.01	-1.19	-2.16%	53.97	55.19	9663	5252	3.75%
2025-07-03	54.90	55.20	0.18	0.33%	54.74	55.55	7830	4319	3.04%
2025-07-02	55.70	55.02	-0.72	-1.29%	54.56	55.70	8995	4942	3.49%
2025-07-01	56.40	55.74	-0.66	-1.17%	54.78	56.60	12111	6740	4.70%
2025-06-30	55.86	56.40	0.47	0.84%	55.71	56.50	9723	5463	3.78%
2025-06-27	56.30	55.93	0.56	1.01%	55.64	56.70	12711	7136	4.94%
2025-06-26	56.80	55.37	-1.43	-2.52%	55.33	56.88	14602	8169	5.67%
2025-06-25	55.36	56.80	1.57	2.84%	55.26	56.80	18324	10275	7.12%
2025-06-24	53.74	55.23	1.92	3.60%	53.52	55.80	15471	8491	6.01%
2025-06-23	52.46	53.31	0.47	0.89%	52.09	53.46	10088	5356	3.92%
2025-06-20	53.81	52.84	-1.25	-2.31%	52.61	54.71	12060	6420	4.68%
2025-06-19	55.54	54.09	-1.28	-2.31%	53.84	56.35	15994	8780	6.21%
2025-06-18	56.90	55.37	-1.01	-1.79%	55.01	57.59	15700	8785	6.10%
2025-06-17	56.94	56.38	0.20	0.36%	55.88	57.99	20631	11758	8.01%
2025-06-16	55.00	56.18	0.92	1.66%	55.00	56.55	12853	7198	4.99%
2025-06-13	57.11	55.26	-2.45	-4.25%	55.00	57.96	21845	12204	8.48%
2025-06-12	58.95	57.71	-1.79	-3.01%	57.09	59.25	26615	15479	10.34%
2025-06-11	58.40	59.50	0.92	1.57%	58.05	60.57	35597	21143	13.83%
2025-06-10	57.70	58.58	0.96	1.67%	56.36	60.00	39026	22676	15.16%
2025-06-09	56.90	57.62	-0.13	-0.23%	56.43	58.33	32251	18569	12.53%