趣睡科技(301336)股票信息
| 股票代码 | 301336 |
| 股票名称 | 趣睡科技 |
| 最新价/元 | 31.50 |
| 涨跌额/元 | 0.43 |
| 涨跌幅/% | 1.38 |
| 买入/元 | 31.50 |
| 卖出/元 | 31.63 |
| 昨收/元 | 31.07 |
| 今开/元 | 31.50 |
| 最高/元 | 32.23 |
| 最低/元 | 30.71 |
| 成交量/手 | 9790.00 |
| 成交额/万 | 3100.60 |
| 股净值/元 | 52.50 |
| 市净率 | 1.58 |
| 总市值/万 | 126000.00 |
| 流通值/万 | 81101.87 |
| 换手率/% | 3.80 |
| 入市日期 | 2022-08-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
趣睡科技(301336)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 31.50 | 31.50 | 0.43 | 1.38 | 9790.00 | 3100.60 | 3.80 |
| 2024-10-09 | 34.00 | 31.07 | -4.74 | -13.24 | 18861.31 | 6082.33 | 7.33 |
| 2024-10-08 | 38.01 | 35.81 | 2.68 | 8.09 | 24715.32 | 8792.78 | 9.60 |
| 2024-09-30 | 30.70 | 33.13 | 3.45 | 11.62 | 16083.87 | 5106.94 | 6.25 |
| 2024-09-27 | 29.27 | 29.68 | 1.12 | 3.92 | 8515.02 | 2497.82 | 3.31 |
| 2024-09-26 | 28.09 | 28.56 | 0.48 | 1.71 | 5454.00 | 1533.90 | 2.12 |
| 2024-09-25 | 27.65 | 28.13 | 0.78 | 2.85 | 6698.00 | 1875.68 | 2.60 |
| 2024-09-24 | 27.01 | 27.35 | 0.51 | 1.90 | 3087.00 | 839.79 | 1.20 |
| 2024-09-23 | 26.43 | 26.84 | 0.33 | 1.25 | 1863.00 | 497.11 | 0.72 |
| 2024-09-20 | 26.87 | 26.51 | -0.21 | -0.79 | 2051.00 | 543.58 | 0.80 |
| 2024-09-19 | 25.95 | 26.72 | 0.89 | 3.45 | 3122.00 | 824.74 | 1.21 |
| 2024-09-18 | 26.22 | 25.83 | -0.40 | -1.53 | 2280.00 | 586.83 | 0.89 |
| 2024-09-13 | 26.76 | 26.23 | -0.40 | -1.50 | 2139.00 | 564.88 | 0.83 |
| 2024-09-12 | 26.95 | 26.63 | -0.32 | -1.19 | 2428.00 | 656.35 | 0.94 |
| 2024-09-11 | 26.92 | 26.95 | 0.03 | 0.11 | 2301.00 | 619.04 | 0.89 |
| 2024-09-10 | 26.65 | 26.92 | 0.27 | 1.01 | 2696.00 | 719.59 | 1.05 |
| 2024-09-09 | 26.63 | 26.65 | -0.13 | -0.49 | 2394.00 | 635.51 | 0.93 |
| 2024-09-06 | 27.49 | 26.78 | -0.75 | -2.72 | 3553.00 | 957.72 | 1.38 |
| 2024-09-05 | 27.02 | 27.53 | 0.44 | 1.62 | 2553.00 | 698.70 | 0.99 |
| 2024-09-04 | 27.57 | 27.09 | -0.48 | -1.74 | 2854.17 | 777.02 | 1.11 |
| 2024-09-03 | 27.96 | 27.57 | -0.23 | -0.83 | 2860.00 | 792.69 | 1.11 |
| 2024-09-02 | 28.18 | 27.80 | -0.40 | -1.42 | 3720.00 | 1046.61 | 1.44 |
| 2024-08-30 | 28.07 | 28.20 | -0.07 | -0.25 | 5497.00 | 1559.86 | 2.14 |
| 2024-08-29 | 28.05 | 28.27 | -0.13 | -0.46 | 3866.00 | 1085.19 | 1.50 |
| 2024-08-28 | 27.58 | 28.40 | 0.44 | 1.57 | 4204.00 | 1185.76 | 1.63 |
| 2024-08-27 | 27.78 | 27.96 | 0.18 | 0.65 | 3701.00 | 1030.69 | 1.44 |
| 2024-08-26 | 27.58 | 27.78 | 1.06 | 3.97 | 3944.00 | 1088.73 | 1.53 |
| 2024-08-23 | 27.66 | 26.72 | -0.91 | -3.29 | 4358.00 | 1170.78 | 1.69 |
| 2024-08-22 | 28.14 | 27.63 | -0.35 | -1.25 | 2374.51 | 663.28 | 0.92 |
| 2024-08-21 | 27.98 | 27.98 | -0.08 | -0.29 | 2229.00 | 626.63 | 0.87 |
| 2024-08-20 | 29.09 | 28.06 | -0.77 | -2.67 | 3102.00 | 878.26 | 1.20 |
| 2024-08-19 | 29.39 | 28.83 | -0.39 | -1.34 | 2908.00 | 842.73 | 1.13 |
| 2024-08-16 | 29.47 | 29.22 | -0.24 | -0.82 | 2794.00 | 819.06 | 1.09 |
| 2024-08-15 | 29.53 | 29.46 | -0.10 | -0.34 | 3113.00 | 915.57 | 1.21 |
| 2024-08-14 | 29.58 | 29.56 | -0.01 | -0.03 | 2797.00 | 829.06 | 1.09 |
| 2024-08-13 | 29.30 | 29.57 | 0.54 | 1.86 | 3226.00 | 946.44 | 1.25 |
| 2024-08-12 | 29.00 | 29.03 | -0.22 | -0.75 | 2909.00 | 844.79 | 1.13 |
| 2024-08-09 | 29.44 | 29.25 | -0.18 | -0.61 | 2382.37 | 700.76 | 0.93 |
| 2024-08-08 | 29.11 | 29.43 | 0.00 | 0.00 | 3000.00 | 879.47 | 1.17 |
| 2024-08-07 | 29.69 | 29.43 | -0.26 | -0.88 | 3108.00 | 917.30 | 1.21 |
| 2024-08-06 | 29.80 | 29.69 | 0.60 | 2.06 | 3232.00 | 957.38 | 1.26 |
| 2024-08-05 | 29.40 | 29.09 | -0.53 | -1.79 | 4477.00 | 1323.80 | 1.74 |
| 2024-08-02 | 29.99 | 29.62 | -0.35 | -1.17 | 3578.00 | 1070.11 | 1.39 |
| 2024-08-01 | 30.01 | 29.97 | -0.03 | -0.10 | 3535.00 | 1061.48 | 1.37 |
| 2024-07-31 | 29.48 | 30.00 | 0.58 | 1.97 | 4495.00 | 1343.35 | 1.75 |
| 2024-07-30 | 29.14 | 29.42 | -0.02 | -0.07 | 3603.00 | 1061.01 | 1.40 |
| 2024-07-29 | 29.88 | 29.44 | -0.43 | -1.44 | 8471.37 | 2508.39 | 3.29 |
| 2024-07-26 | 28.64 | 29.87 | 1.27 | 4.44 | 10793.37 | 3282.37 | 4.19 |
| 2024-07-25 | 27.44 | 28.60 | 0.99 | 3.59 | 4215.00 | 1198.34 | 1.64 |
| 2024-07-24 | 28.19 | 27.61 | -0.57 | -2.02 | 2878.00 | 800.66 | 1.12 |
| 2024-07-23 | 28.67 | 28.18 | -0.20 | -0.71 | 2763.00 | 786.64 | 1.07 |
| 2024-07-22 | 28.33 | 28.38 | 0.14 | 0.50 | 2282.00 | 644.32 | 0.89 |
| 2024-07-19 | 27.57 | 28.24 | 0.50 | 1.80 | 3125.12 | 877.49 | 1.21 |
| 2024-07-18 | 28.06 | 27.74 | -0.51 | -1.81 | 3222.00 | 890.90 | 1.25 |
| 2024-07-17 | 28.69 | 28.25 | -0.24 | -0.84 | 1642.00 | 464.01 | 0.64 |
| 2024-07-16 | 28.49 | 28.49 | 0.00 | 0.00 | 2446.00 | 694.37 | 0.95 |
| 2024-07-15 | 29.75 | 28.49 | -1.00 | -3.39 | 3116.00 | 897.53 | 1.21 |
| 2024-07-12 | 29.50 | 29.49 | 0.06 | 0.20 | 3126.00 | 933.45 | 1.21 |
| 2024-07-11 | 28.87 | 29.43 | 1.23 | 4.36 | 3362.00 | 981.52 | 1.31 |
| 2024-07-10 | 28.80 | 28.20 | -0.61 | -2.12 | 3142.00 | 893.30 | 1.22 |
| 2024-07-09 | 27.79 | 28.81 | 1.02 | 3.67 | 3497.70 | 984.62 | 1.36 |
| 2024-07-08 | 28.60 | 27.79 | -1.02 | -3.54 | 3349.00 | 941.83 | 1.30 |
| 2024-07-05 | 28.17 | 28.81 | 0.60 | 2.13 | 3432.00 | 979.04 | 1.33 |
| 2024-07-04 | 29.68 | 28.21 | -1.22 | -4.15 | 3858.00 | 1106.31 | 1.50 |
| 2024-07-03 | 29.91 | 29.43 | -0.35 | -1.18 | 2529.00 | 746.76 | 0.98 |
| 2024-07-02 | 29.69 | 29.78 | 0.07 | 0.24 | 3030.00 | 907.22 | 1.18 |
| 2024-07-01 | 29.47 | 29.71 | 0.19 | 0.64 | 2766.00 | 813.40 | 1.07 |
| 2024-06-28 | 29.49 | 29.52 | 0.16 | 0.55 | 2754.00 | 821.15 | 1.07 |
| 2024-06-27 | 29.88 | 29.36 | -0.31 | -1.05 | 3871.87 | 1153.49 | 1.50 |
| 2024-06-26 | 28.35 | 29.67 | 1.32 | 4.66 | 3393.00 | 987.98 | 1.32 |
| 2024-06-25 | 27.98 | 28.35 | 0.60 | 2.16 | 3592.64 | 1021.23 | 1.40 |
| 2024-06-24 | 29.35 | 27.75 | -1.75 | -5.93 | 4016.10 | 1131.33 | 1.56 |
| 2024-06-21 | 28.98 | 29.50 | 0.31 | 1.06 | 3064.00 | 901.15 | 1.19 |
| 2024-06-20 | 30.01 | 29.19 | -0.96 | -3.18 | 3384.00 | 997.93 | 1.31 |
| 2024-06-19 | 29.96 | 30.15 | 0.24 | 0.80 | 2951.00 | 888.94 | 1.15 |
| 2024-06-18 | 29.08 | 29.91 | 0.81 | 2.78 | 3904.00 | 1158.54 | 1.52 |
| 2024-06-17 | 29.60 | 29.10 | -0.80 | -2.68 | 3811.00 | 1116.57 | 1.48 |
| 2024-06-14 | 30.03 | 29.90 | -0.12 | -0.40 | 3234.60 | 967.09 | 1.26 |
| 2024-06-13 | 29.97 | 30.02 | 0.16 | 0.54 | 3539.00 | 1058.24 | 1.37 |
| 2024-06-12 | 29.10 | 29.86 | 0.76 | 2.61 | 3305.60 | 979.71 | 1.28 |
| 2024-06-11 | 29.83 | 29.10 | -0.72 | -2.41 | 4894.60 | 1417.91 | 1.90 |
| 2024-06-07 | 28.60 | 29.82 | 1.41 | 4.96 | 5846.00 | 1727.33 | 2.27 |
| 2024-06-06 | 30.08 | 28.41 | -1.68 | -5.58 | 6808.00 | 1960.23 | 2.64 |
| 2024-06-05 | 30.65 | 30.09 | -0.56 | -1.83 | 4706.00 | 1424.33 | 1.83 |
| 2024-06-04 | 30.50 | 30.65 | -0.47 | -1.51 | 5763.00 | 1734.85 | 2.24 |
| 2024-06-03 | 32.03 | 31.12 | -1.43 | -4.39 | 5256.00 | 1660.03 | 2.04 |
| 2024-05-31 | 31.94 | 32.55 | 0.74 | 2.33 | 3371.00 | 1090.33 | 1.31 |
| 2024-05-30 | 32.23 | 31.81 | -0.43 | -1.33 | 3328.00 | 1066.84 | 1.29 |
| 2024-05-29 | 32.00 | 32.34 | 0.52 | 1.63 | 3579.00 | 1158.04 | 1.39 |
| 2024-05-28 | 32.50 | 31.82 | -0.57 | -1.76 | 3604.00 | 1156.77 | 1.40 |
| 2024-05-27 | 32.13 | 32.39 | 0.18 | 0.56 | 3937.00 | 1259.95 | 1.53 |
| 2024-05-24 | 32.50 | 32.21 | -0.29 | -0.89 | 4259.00 | 1380.49 | 1.65 |
| 2024-05-23 | 32.98 | 32.50 | -0.57 | -1.72 | 7099.00 | 2323.76 | 2.76 |
| 2024-05-22 | 33.25 | 33.07 | -0.19 | -0.57 | 7947.00 | 2656.51 | 3.09 |
| 2024-05-21 | 33.71 | 33.26 | -1.04 | -3.03 | 8731.00 | 2911.59 | 3.39 |
| 2024-05-20 | 36.90 | 34.30 | -1.12 | -3.16 | 12468.00 | 4351.25 | 4.84 |
| 2024-05-17 | 34.66 | 35.42 | 0.76 | 2.19 | 11796.05 | 4051.38 | 4.58 |
| 2024-05-16 | 32.80 | 34.66 | 1.73 | 5.25 | 8926.12 | 3054.97 | 3.47 |
| 2024-05-15 | 32.93 | 32.93 | 0.00 | 0.00 | 3106.00 | 1024.99 | 1.21 |
| 2024-05-14 | 32.05 | 32.93 | 0.88 | 2.75 | 4079.00 | 1334.77 | 1.58 |
日K线
周K线
月K线
