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
2026-06-09	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%
2026-04-16	50.49	51.52	1.34	2.67%	50.17	51.72	10280	5235	3.38%
2026-04-15	50.94	50.18	-0.76	-1.49%	50.05	51.25	7119	3604	2.34%
2026-04-14	51.00	50.94	0.05	0.10%	50.14	51.24	10343	5231	3.40%
2026-04-13	51.61	50.89	-0.80	-1.55%	50.02	51.61	10033	5083	3.30%
2026-04-10	51.39	51.69	0.52	1.02%	51.17	52.26	5753	2982	1.89%
2026-04-09	52.55	51.17	-1.35	-2.57%	50.86	52.55	6528	3364	2.15%
2026-04-08	51.81	52.52	2.08	4.12%	51.38	52.69	9140	4777	3.00%
2026-04-07	49.50	50.44	0.62	1.24%	49.10	50.80	6685	3363	2.20%
2026-04-03	50.18	49.82	-0.39	-0.78%	49.45	50.82	10859	5432	3.57%
2026-04-02	51.84	50.21	-1.64	-3.16%	49.79	51.84	9083	4599	2.98%
2026-04-01	52.00	51.85	0.89	1.75%	51.01	52.23	8520	4400	2.80%
2026-03-31	52.00	50.96	-0.93	-1.79%	50.82	52.47	5983	3096	1.97%
2026-03-30	51.41	51.89	0.31	0.60%	51.11	52.80	8104	4193	2.66%
2026-03-27	50.84	51.58	0.06	0.12%	50.26	52.55	8019	4140	2.64%
2026-03-26	52.40	51.52	-0.02	-0.04%	50.66	52.41	9125	4699	3.00%
2026-03-25	50.05	51.54	1.74	3.49%	50.05	52.32	12951	6650	4.26%
2026-03-24	48.72	49.80	2.48	5.24%	47.36	49.83	15023	7307	4.94%
2026-03-23	50.00	47.32	-3.48	-6.85%	46.80	50.30	17586	8565	5.78%
2026-03-20	53.90	50.80	-2.78	-5.19%	50.74	54.54	18793	9731	6.18%
2026-03-19	54.76	53.58	-1.73	-3.13%	53.47	55.29	7281	3936	2.39%
2026-03-18	54.24	55.31	1.07	1.97%	54.04	55.33	6898	3772	2.27%
2026-03-17	55.98	54.24	-1.53	-2.74%	54.00	56.35	7794	4289	2.56%
2026-03-16	55.62	55.77	0.15	0.27%	54.92	56.11	7521	4175	2.47%
2026-03-13	55.60	55.62	-0.28	-0.50%	55.09	56.58	7859	4383	2.58%
2026-03-12	56.58	55.90	-0.68	-1.20%	55.62	56.86	8522	4788	2.80%
2026-03-11	58.08	56.58	-1.32	-2.28%	56.33	58.25	10437	5968	3.43%
2026-03-10	55.83	57.90	2.38	4.29%	55.80	58.31	12018	6894	3.95%
2026-03-09	55.30	55.52	-0.52	-0.93%	53.81	55.89	10161	5577	3.34%
2026-03-06	54.08	56.04	2.02	3.74%	54.02	56.50	12515	6966	4.11%
2026-03-05	55.05	54.02	0.04	0.07%	53.72	55.60	11512	6251	3.78%
2026-03-04	54.67	53.98	-0.85	-1.55%	53.45	55.31	12888	6995	4.24%
2026-03-03	57.01	54.83	-2.04	-3.59%	54.80	57.50	14071	7892	4.62%
2026-03-02	58.45	56.87	-2.08	-3.53%	55.12	58.86	19846	11272	6.52%