趣睡科技

301336
🏛️ 中国 →
51.53
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 52.15 52.45 51.78 52.37 47.5K
09:35 52.37 52.57 52.36 52.44 78.3K
09:40 52.44 52.47 52.36 52.39 5.6K
09:45 52.45 52.58 52.36 52.48 39.8K
09:50 52.42 52.58 52.36 52.42 30.6K
09:55 52.56 52.56 52.35 52.50 8.2K
10:00 52.36 52.50 52.35 52.40 7.0K
10:05 52.35 52.48 52.27 52.27 9.3K
10:10 52.27 52.43 52.17 52.43 8.8K
10:15 52.40 52.43 52.20 52.25 9.4K
10:20 52.35 52.44 52.25 52.35 7.5K
10:25 52.41 52.48 52.25 52.33 14.6K
10:30 52.47 52.47 52.36 52.41 1.6K
10:35 52.44 52.58 52.36 52.58 31.1K
10:40 52.49 52.57 52.38 52.55 19.5K
10:45 52.56 52.56 52.50 52.53 18.5K
10:50 52.52 52.57 52.48 52.48 14.3K
10:55 52.49 52.49 52.40 52.40 7.5K
11:00 52.42 52.47 52.39 52.40 11.8K
11:05 52.40 52.44 52.30 52.30 11.0K
11:10 52.33 52.38 52.30 52.34 3.9K
11:15 52.33 52.36 52.20 52.20 22.3K
11:20 52.21 52.22 52.19 52.22 7.8K
11:25 52.22 52.33 52.17 52.19 9.4K
13:00 52.17 52.17 51.95 51.95 25.2K
13:05 51.96 52.03 51.81 51.81 37.1K
13:10 51.76 51.80 51.60 51.65 49.4K
13:15 51.65 51.78 51.61 51.68 7.6K
13:20 51.68 51.81 51.68 51.78 8.4K
13:25 51.77 51.77 51.67 51.67 9.1K
13:30 51.67 51.70 51.52 51.60 32.6K
13:35 51.60 51.62 51.53 51.62 13.1K
13:40 51.74 51.81 51.61 51.80 16.8K
13:45 51.80 51.81 51.70 51.80 4.9K
13:50 51.79 51.99 51.75 51.99 9.3K
13:55 51.99 52.14 51.88 52.11 8.3K
14:00 52.16 52.80 52.16 52.50 59.8K
14:05 52.52 52.60 52.30 52.30 25.4K
14:10 52.26 52.40 52.25 52.39 7.5K
14:15 52.38 52.38 52.34 52.34 9.3K
14:20 52.25 52.25 52.18 52.19 1.2K
14:25 52.29 52.36 52.29 52.36 4.6K
14:30 52.36 52.40 52.20 52.21 10.2K
14:35 52.22 52.35 52.02 52.02 12.9K
14:40 52.15 52.18 52.05 52.18 11.2K
14:45 52.18 52.19 52.11 52.11 11.4K
14:50 52.10 52.13 52.03 52.03 12.9K
14:55 52.01 52.01 52.00 52.00 8.7K
15:40 52.00 52.00 52.00 52.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 51.99 52.39 51.34 51.53 0.5M
2025-09-29 51.49 52.20 50.61 51.82 0.8M
2025-09-26 51.35 52.55 51.35 51.50 0.6M
2025-09-25 52.15 52.80 51.52 52.00 0.8M
2025-09-24 51.20 52.46 51.20 52.15 0.7M
2025-09-23 52.84 52.86 49.81 51.80 1.4M
2025-09-22 53.48 53.82 52.43 52.67 0.7M
2025-09-19 53.78 54.50 53.20 53.35 0.7M
2025-09-18 55.51 55.54 53.33 53.78 1.4M
2025-09-17 55.44 57.10 55.31 55.54 1.1M
2025-09-16 53.12 55.80 53.08 55.62 1.6M
2025-09-15 55.83 56.15 55.30 55.33 0.7M
2025-09-12 56.57 56.78 55.73 55.84 0.9M
2025-09-11 55.90 57.18 55.01 56.62 1.1M
2025-09-10 55.67 56.40 55.40 55.90 0.7M
2025-09-09 56.68 57.38 55.57 55.67 0.9M
2025-09-08 55.97 56.66 55.80 56.60 0.8M
2025-09-05 56.02 56.21 54.60 55.89 1.0M
2025-09-04 55.50 56.40 54.67 55.51 1.3M
2025-09-03 56.83 57.35 54.80 54.89 1.2M
2025-09-02 57.70 57.93 56.10 56.69 1.3M
2025-09-01 57.56 58.20 57.35 58.08 1.3M
2025-08-29 59.25 59.89 57.44 57.49 1.8M
2025-08-28 59.10 59.95 56.76 58.35 3.1M
2025-08-27 62.00 64.99 59.54 59.69 3.6M
2025-08-26 60.92 61.79 60.71 60.98 1.4M
2025-08-25 61.08 61.86 60.59 61.01 1.9M
2025-08-22 61.35 62.30 60.01 61.44 1.6M
2025-08-21 62.74 63.36 61.19 61.43 2.2M
2025-08-20 60.90 63.56 60.50 63.19 3.4M
2025-08-19 60.25 61.90 59.35 61.48 3.2M
2025-08-18 60.25 60.58 59.50 59.98 2.9M
2025-08-15 59.62 60.98 58.76 60.08 3.8M
2025-08-14 57.82 63.65 56.21 59.94 5.4M
2025-08-13 57.50 58.18 56.75 57.13 1.5M
2025-08-12 58.08 58.20 57.30 57.39 1.3M
2025-08-11 57.15 57.95 56.57 57.70 1.7M
2025-08-08 56.90 57.90 55.50 57.12 1.8M
2025-08-07 57.49 57.65 56.60 56.92 1.5M
2025-08-06 57.52 57.85 56.70 57.22 1.8M
2025-08-05 56.15 58.08 55.68 57.49 2.7M
2025-08-04 54.48 56.76 54.20 56.14 1.8M
2025-08-01 54.48 55.10 54.01 55.03 1.0M
2025-07-31 54.86 55.45 53.74 54.06 1.1M
2025-07-30 55.42 55.80 54.50 54.97 1.2M
2025-07-29 56.18 56.55 55.06 55.42 1.3M
2025-07-28 56.80 56.85 55.70 56.23 0.9M
2025-07-25 56.23 56.23 55.30 56.21 1.1M
2025-07-24 55.65 56.48 55.29 56.19 1.5M
2025-07-23 55.76 56.27 55.09 55.65 1.3M
2025-07-22 56.82 57.15 55.50 55.83 1.8M
2025-07-21 57.19 57.37 56.15 56.82 2.0M
2025-07-18 55.95 58.66 55.70 57.37 3.7M
2025-07-17 55.50 56.35 55.31 55.67 1.6M
2025-07-16 55.32 55.94 54.90 55.35 1.4M
2025-07-15 55.26 55.50 54.14 55.12 1.3M
2025-07-14 54.60 55.38 54.20 55.26 1.0M
2025-07-11 54.40 55.08 53.54 54.61 1.2M
2025-07-10 55.00 55.20 54.20 54.38 1.1M
2025-07-09 55.47 56.49 54.96 55.10 1.3M
2025-07-08 54.88 55.37 54.51 55.15 0.8M
2025-07-07 54.20 54.89 53.72 54.72 0.8M
2025-07-04 55.19 55.19 53.97 54.01 1.0M
2025-07-03 54.90 55.55 54.74 55.20 0.8M
2025-07-02 55.70 55.70 54.56 55.02 0.9M
2025-07-01 56.40 56.60 54.78 55.74 1.2M
2025-06-30 55.86 56.50 55.71 56.40 1.0M
2025-06-27 56.30 56.70 55.64 55.93 1.3M
2025-06-26 56.80 56.88 55.33 55.37 1.5M
2025-06-25 55.36 56.80 55.26 56.80 1.8M
2025-06-24 53.74 55.80 53.52 55.23 1.5M
2025-06-23 52.46 53.46 52.09 53.31 1.0M
2025-06-20 53.81 54.71 52.61 52.84 1.2M
2025-06-19 55.54 56.35 53.84 54.09 1.6M
2025-06-18 56.90 57.59 55.01 55.37 1.6M
2025-06-17 56.94 57.99 55.88 56.38 2.1M
2025-06-16 55.00 56.55 55.00 56.18 1.3M
2025-06-13 57.11 57.96 55.00 55.26 2.2M
2025-06-12 58.95 59.25 57.09 57.71 2.7M
2025-06-11 58.40 60.57 58.05 59.50 3.6M
2025-06-10 57.70 60.00 56.36 58.58 3.9M
2025-06-09 56.90 58.33 56.43 57.62 3.2M
2025-06-06 54.60 58.49 53.60 57.75 4.6M
2025-06-05 54.66 55.00 53.39 54.52 2.0M
2025-06-04 54.50 54.81 54.01 54.28 1.5M
2025-06-03 54.10 55.18 53.88 54.19 1.4M
2025-05-30 55.90 56.07 53.81 54.10 1.8M
2025-05-29 55.69 56.69 55.69 56.03 1.3M
2025-05-28 56.95 57.50 55.48 56.13 1.5M
2025-05-27 58.69 58.69 56.56 56.96 1.6M
2025-05-26 57.89 58.75 57.24 58.48 2.0M
2025-05-23 60.57 61.00 57.25 57.59 2.6M
2025-05-22 61.18 62.19 60.78 61.18 1.4M
2025-05-21 63.60 63.60 60.65 61.18 2.1M
2025-05-20 61.00 64.43 60.58 63.60 2.8M
2025-05-19 62.54 63.14 59.99 60.82 3.2M
2025-05-16 64.77 66.58 64.72 64.86 1.8M
2025-05-15 67.22 67.52 65.24 65.66 2.5M
2025-05-14 68.12 68.12 65.70 67.22 2.9M
2025-05-13 69.70 70.49 68.68 68.95 3.2M
2025-05-12 69.00 69.85 68.01 68.16 3.5M
2025-05-09 69.38 70.00 67.72 68.09 2.7M
2025-05-08 71.75 72.98 69.49 70.03 5.2M
2025-05-07 75.50 77.16 71.40 72.11 6.9M
2025-05-06 69.38 78.00 66.06 75.00 6.6M
2025-04-30 63.54 70.40 63.54 68.01 4.0M
2025-04-29 63.76 66.21 63.63 63.90 2.4M
2025-04-28 61.52 65.50 61.03 64.08 2.4M
2025-04-25 62.00 63.63 61.21 61.52 1.4M
2025-04-24 64.80 64.80 61.34 61.72 2.1M
2025-04-23 63.66 66.11 63.40 65.00 2.1M
2025-04-22 65.30 65.45 62.58 62.90 1.3M
2025-04-21 63.87 67.44 62.68 65.46 1.9M
2025-04-18 64.00 65.78 63.27 63.86 1.1M
2025-04-17 66.75 66.97 64.50 64.55 2.1M
2025-04-16 70.00 70.00 65.25 66.79 1.7M
2025-04-15 70.37 71.43 69.40 70.28 1.0M
2025-04-14 72.50 72.80 70.02 71.08 2.0M
2025-04-11 71.60 72.72 70.22 71.00 1.7M
2025-04-10 69.99 75.06 69.99 71.44 2.6M
2025-04-09 62.68 71.18 58.58 69.66 3.1M
2025-04-08 64.22 67.39 60.20 65.04 2.8M
2025-04-07 69.20 74.00 64.58 64.58 3.0M
2025-04-03 83.80 84.60 79.35 80.73 2.6M
2025-04-02 87.69 90.33 83.80 84.81 3.4M
2025-04-01 79.00 90.00 78.00 86.40 5.0M
2025-03-31 74.51 78.87 72.12 78.63 2.7M
2025-03-28 77.26 78.80 74.76 75.56 2.0M
2025-03-27 80.36 81.20 77.57 77.69 2.7M
2025-03-26 77.71 81.30 77.41 80.00 2.9M
2025-03-25 80.60 82.55 77.80 78.49 3.0M
2025-03-24 86.11 87.87 77.20 80.15 4.8M
2025-03-21 91.93 94.99 85.61 85.90 4.5M
2025-03-20 93.04 100.67 91.01 91.01 5.4M
2025-03-19 86.12 101.33 86.12 97.95 7.7M
2025-03-18 82.50 88.00 82.00 84.44 3.1M
2025-03-17 80.44 86.65 79.00 81.30 2.3M
2025-03-14 73.89 82.00 73.89 81.46 3.8M
2025-03-13 78.21 78.88 73.57 74.65 2.7M
2025-03-12 80.91 81.49 78.25 79.00 2.6M
2025-03-11 80.80 81.56 78.49 80.98 2.4M
2025-03-10 85.50 85.50 80.90 82.50 2.8M
2025-03-07 86.60 90.80 86.02 86.66 3.4M
2025-03-06 82.80 94.00 82.64 91.44 5.1M
2025-03-05 83.00 84.57 78.51 82.60 2.9M
2025-03-04 81.81 87.44 80.56 83.98 4.2M
2025-03-03 79.50 89.20 77.54 85.76 6.0M
2025-02-28 74.70 82.49 74.10 77.50 5.7M
2025-02-27 77.70 77.70 71.76 75.07 3.7M
2025-02-26 79.38 82.99 77.00 77.03 4.5M
2025-02-25 80.76 85.76 78.90 80.07 4.8M
2025-02-24 70.68 91.20 68.03 88.01 8.3M
2025-02-21 73.50 81.88 66.48 76.00 8.6M
2025-02-20 58.02 69.96 56.78 69.96 6.6M
2025-02-19 56.60 60.91 56.60 58.30 2.0M
2025-02-18 56.59 58.93 55.06 55.42 1.4M
2025-02-17 59.80 60.37 58.00 58.30 1.7M
2025-02-14 57.78 61.58 57.78 60.40 2.1M
2025-02-13 59.55 60.87 58.11 59.80 2.4M
2025-02-12 60.90 62.50 59.60 60.88 3.4M
2025-02-11 63.89 67.50 59.10 63.71 4.6M
2025-02-10 56.86 64.50 56.69 60.61 4.2M
2025-02-07 56.36 56.36 53.01 53.78 2.3M
2025-02-06 53.80 57.00 52.69 56.21 1.6M
2025-02-05 58.83 58.83 53.67 53.71 2.0M
2025-01-27 57.74 64.49 57.10 58.80 1.6M
2025-01-24 57.93 60.80 57.18 58.17 1.2M
2025-01-23 61.18 62.49 56.30 59.70 2.4M
2025-01-22 63.90 67.50 61.19 61.19 2.9M
2025-01-21 60.28 66.60 59.52 64.51 3.1M
2025-01-20 56.99 61.70 56.08 60.27 2.4M
2025-01-17 54.80 57.57 53.00 57.10 2.1M
2025-01-16 53.05 55.45 52.27 55.10 1.9M
2025-01-15 54.47 55.99 51.00 52.60 2.1M
2025-01-14 52.28 56.50 50.50 55.08 2.8M
2025-01-13 50.54 55.20 47.66 52.50 2.0M
2025-01-10 57.50 62.10 53.88 55.16 2.9M
2025-01-09 56.66 63.82 55.58 57.50 3.3M
2025-01-08 55.00 59.88 53.20 58.70 3.2M
2025-01-07 53.93 56.87 51.55 56.86 2.6M
2025-01-06 57.16 57.20 50.18 54.75 3.5M
2025-01-03 55.11 59.30 54.17 59.30 4.5M
2025-01-02 52.97 57.88 51.10 54.95 3.6M