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
2026-07-24	36.10	34.90	-1.35	-3.72%	34.83	36.41	12683	4479	3.16%
2026-07-23	37.30	36.25	-0.40	-1.09%	35.11	37.30	15099	5418	3.76%
2026-07-22	36.96	36.65	-0.49	-1.32%	35.73	37.20	15310	5562	3.81%
2026-07-21	37.20	37.14	-0.46	-1.22%	34.11	37.60	21739	7857	5.41%
2026-07-20	39.01	37.60	-1.41	-3.61%	35.88	39.54	25481	9752	6.34%
2026-07-17	38.58	39.01	0.31	0.80%	37.81	39.58	21352	8273	5.32%
2026-07-16	37.81	38.70	0.86	2.27%	37.21	39.38	15104	5800	3.76%
2026-07-15	37.50	37.84	0.58	1.56%	36.81	39.40	17128	6502	4.26%
2026-07-14	37.52	37.26	0.00	0.00%	36.26	37.99	11988	4440	2.98%
2026-07-13	37.82	37.26	-0.96	-2.51%	36.38	38.44	14734	5521	3.67%
2026-07-10	35.71	38.22	2.43	6.79%	35.31	38.58	14816	5577	3.69%
2026-07-09	36.10	35.79	-0.29	-0.80%	34.68	36.37	11100	3931	2.76%
2026-07-08	36.96	36.08	-0.84	-2.28%	36.07	37.14	7672	2799	1.91%
2026-07-07	38.15	36.92	-1.26	-3.30%	36.66	38.19	9057	3376	2.25%
2026-07-06	39.46	38.18	-1.22	-3.10%	38.11	40.24	8289	3230	2.06%
2026-07-03	39.72	39.40	-0.27	-0.68%	39.40	40.49	7897	3146	1.97%
2026-07-02	40.23	39.67	-0.69	-1.71%	39.33	41.84	13324	5424	3.32%
2026-07-01	40.15	40.36	0.41	1.03%	39.55	40.98	11073	4485	2.76%
2026-06-30	38.14	39.95	1.40	3.63%	38.10	40.20	14065	5527	3.50%
2026-06-29	37.80	38.55	0.44	1.15%	37.01	38.60	10572	3983	2.63%
2026-06-26	39.71	38.11	-1.87	-4.68%	37.75	39.86	12623	4894	3.14%
2026-06-25	39.52	39.98	0.43	1.09%	38.21	41.30	22956	9152	5.72%
2026-06-24	39.15	39.55	0.28	0.71%	38.69	40.24	14770	5856	3.68%
2026-06-23	38.49	39.27	0.78	2.03%	38.26	40.95	19647	7810	4.89%
2026-06-22	37.12	38.49	0.92	2.45%	35.80	38.70	15273	5667	3.80%
2026-06-18	37.61	37.57	-0.23	-0.61%	36.50	38.10	13452	4996	3.35%
2026-06-17	37.42	37.80	0.38	1.02%	37.10	38.77	12853	4884	3.20%
2026-06-16	38.99	37.42	-1.51	-3.88%	37.03	39.16	15857	5972	3.95%
2026-06-15	37.56	38.93	1.60	4.29%	37.56	40.00	16866	6611	4.20%
2026-06-12	37.49	37.33	0.25	0.67%	36.80	38.19	10261	3857	2.55%
2026-06-11	37.95	37.08	-1.04	-2.73%	36.10	38.23	10133	3777	2.52%
2026-06-10	38.84	38.12	-0.74	-1.90%	37.31	39.17	9711	3694	2.42%
2026-06-09	40.45	38.86	-1.10	-2.75%	38.49	40.71	12208	4777	3.04%
2026-06-08	40.00	39.96	-0.91	-2.23%	39.63	41.32	11279	4560	2.81%
2026-06-05	40.80	40.87	-0.02	-0.05%	39.86	41.40	10979	4463	2.73%
2026-06-04	41.88	40.89	-0.99	-2.36%	40.45	43.00	16605	6895	4.13%
2026-06-03	42.62	41.88	0.04	0.10%	41.30	43.13	27268	11521	6.79%
2026-06-02	41.47	41.84	0.64	1.55%	40.32	42.21	18947	7807	4.72%
2026-06-01	39.98	41.20	0.92	2.28%	39.76	42.49	20798	8572	5.18%
2026-05-29	40.06	40.28	0.23	0.57%	38.53	40.57	11727	4637	3.85%
2026-05-28	52.16	52.22	0.04	0.08%	51.20	53.38	6176	3226	2.03%
2026-05-27	53.77	52.18	-1.59	-2.96%	51.30	53.77	10895	5692	3.58%
2026-05-26	56.21	53.77	-2.46	-4.37%	52.82	56.21	12238	6604	4.02%
2026-05-25	55.61	56.23	0.73	1.32%	55.07	57.17	11572	6509	3.80%
2026-05-22	53.92	55.50	1.56	2.89%	53.56	56.00	10628	5815	3.49%
2026-05-21	56.82	53.94	-2.88	-5.07%	53.84	57.12	11471	6393	3.77%
2026-05-20	57.36	56.82	-0.47	-0.82%	56.00	57.94	11543	6558	3.79%
2026-05-19	57.76	57.29	-0.24	-0.42%	56.42	57.99	17828	10202	5.86%
2026-05-18	55.89	57.53	0.84	1.48%	55.00	58.00	20965	11839	6.89%
2026-05-15	54.55	56.69	2.15	3.94%	54.43	56.76	13559	7543	4.46%
2026-05-14	54.99	54.54	-0.26	-0.47%	54.27	55.44	7548	4138	2.48%
2026-05-13	55.50	54.80	-0.70	-1.26%	54.50	55.71	8422	4632	2.77%
2026-05-12	56.79	55.50	-1.29	-2.27%	55.30	57.14	7598	4258	2.50%
2026-05-11	56.22	56.79	0.82	1.47%	55.94	57.25	8815	4985	2.90%
2026-05-08	56.52	55.97	-0.34	-0.60%	55.54	56.57	8985	5025	2.95%
2026-05-07	55.91	56.31	0.41	0.73%	55.44	57.30	10515	5948	3.46%
2026-05-06	55.85	55.90	0.15	0.27%	55.25	56.60	13528	7562	4.45%
2026-04-30	54.31	55.75	1.43	2.63%	54.29	57.20	13496	7545	4.44%
2026-04-29	53.00	54.32	1.17	2.20%	52.82	55.78	15414	8383	5.07%
2026-04-28	53.68	53.15	0.00	0.00%	52.75	53.78	10148	5405	3.33%
2026-04-27	52.30	53.15	0.96	1.84%	51.53	53.50	9840	5161	3.23%
2026-04-24	51.41	52.19	0.38	0.73%	51.41	53.00	9011	4692	2.96%
2026-04-23	52.81	51.81	-0.97	-1.84%	51.20	52.85	9572	4954	3.15%
2026-04-22	51.20	52.78	1.38	2.68%	51.01	53.12	12518	6563	4.11%
2026-04-21	50.97	51.40	0.20	0.39%	50.75	51.65	7653	3927	2.51%
2026-04-20	51.01	51.20	-0.15	-0.29%	50.70	51.62	6587	3374	2.16%
2026-04-17	51.75	51.35	-0.17	-0.33%	50.71	51.82	8610	4413	2.83%