掌趣科技（300315）历史行情
以下为掌趣科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.820 | 3.980 | 4.000 | 3.800 | 0.160 | 4.188% | 6,319.70万 | 2.46亿 | 2.334% |
| 2026-10-08 | 3.930 | 3.820 | 3.950 | 3.770 | -0.120 | -3.046% | 57.40万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.960 | 3.940 | 3.970 | 3.900 | -0.010 | -0.253% | 3,195.99万 | 1.26亿 | 1.180% |
| 2026-10-06 | 3.960 | 3.940 | 3.970 | 3.900 | -0.010 | -0.253% | 3,195.99万 | 1.26亿 | 1.180% |
| 2026-10-05 | 3.960 | 3.940 | 3.970 | 3.900 | -0.010 | -0.253% | 3,195.99万 | 1.26亿 | 1.180% |
| 2026-10-02 | 3.960 | 3.940 | 3.970 | 3.900 | -0.010 | -0.253% | 3,195.99万 | 1.26亿 | 1.180% |
| 2026-10-01 | 3.960 | 3.940 | 3.970 | 3.900 | -0.010 | -0.253% | 3,195.99万 | 1.26亿 | 1.180% |
| 2026-09-30 | 3.960 | 3.940 | 3.970 | 3.900 | -0.010 | -0.253% | 31.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.910 | 3.950 | 3.980 | 3.900 | 0.040 | 1.023% | 34.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.940 | 3.910 | 3.970 | 3.880 | -0.050 | -1.263% | 36.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.990 | 3.960 | 4.020 | 3.930 | -0.030 | -0.752% | 3,331.13万 | 1.32亿 | 1.230% |
| 2026-09-24 | 3.990 | 3.960 | 4.020 | 3.930 | -0.030 | -0.752% | 33.31万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.080 | 3.990 | 4.090 | 3.980 | -0.110 | -2.683% | 55.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.080 | 4.100 | 4.140 | 4.070 | 0.020 | 0.490% | 72.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.020 | 4.080 | 4.100 | 4.000 | 0.070 | 1.746% | 61.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.020 | 4.010 | 4.040 | 3.990 | 0.000 | 0.000% | 50.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.010 | 4.010 | 4.050 | 3.970 | -0.030 | -0.743% | 39.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.920 | 4.040 | 4.060 | 3.900 | 0.100 | 2.538% | 74.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.020 | 3.940 | 4.040 | 3.930 | -0.080 | -1.990% | 50.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.060 | 4.020 | 4.060 | 3.980 | -0.040 | -0.985% | 54.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.080 | 4.060 | 4.110 | 4.010 | -0.060 | -1.456% | 71.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.150 | 4.120 | 4.180 | 4.090 | -0.050 | -1.199% | 74.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.290 | 4.170 | 4.330 | 4.150 | -0.170 | -3.917% | 126.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.350 | 4.340 | 4.520 | 4.330 | -0.130 | -2.908% | 195.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.460 | 4.470 | 4.840 | 4.400 | 0.370 | 9.024% | 368.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.030 | 4.100 | 4.190 | 4.020 | 0.090 | 2.244% | 83.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.100 | 4.010 | 4.160 | 4.000 | -0.090 | -2.195% | 56.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.110 | 4.100 | 4.180 | 4.050 | -0.060 | -1.442% | 69.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.020 | 4.160 | 4.180 | 4.010 | 0.130 | 3.226% | 105.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.960 | 4.030 | 4.040 | 3.920 | 0.050 | 1.256% | 69.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.960 | 3.980 | 4.010 | 3.940 | 0.020 | 0.505% | 41.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.930 | 3.960 | 3.960 | 3.910 | 0.020 | 0.508% | 35.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.890 | 3.940 | 3.970 | 3.890 | 0.040 | 1.026% | 38.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.820 | 3.900 | 3.930 | 3.810 | 0.080 | 2.094% | 49.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.900 | 3.820 | 3.900 | 3.790 | -0.080 | -2.051% | 62.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.000 | 3.900 | 4.010 | 3.890 | -0.160 | -3.941% | 72.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.000 | 4.060 | 4.090 | 3.980 | 0.090 | 2.267% | 52.32万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.090 | 3.970 | 4.130 | 3.960 | -0.160 | -3.874% | 65.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.180 | 4.130 | 4.190 | 4.080 | -0.080 | -1.900% | 52.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.210 | 4.210 | 4.220 | 4.110 | 0.020 | 0.477% | 53.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.210 | 4.190 | 4.270 | 4.100 | -0.050 | -1.179% | 70.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.310 | 4.240 | 4.390 | 4.230 | -0.060 | -1.395% | 71.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.310 | 4.300 | 4.360 | 4.270 | -0.010 | -0.232% | 46.55万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.330 | 4.310 | 4.390 | 4.280 | -0.040 | -0.920% | 52.94万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.260 | 4.350 | 4.360 | 4.210 | 0.070 | 1.636% | 64.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.340 | 4.280 | 4.370 | 4.190 | -0.050 | -1.155% | 84.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.410 | 4.330 | 4.510 | 4.330 | -0.110 | -2.477% | 91.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.460 | 4.440 | 4.540 | 4.420 | -0.050 | -1.114% | 92.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.410 | 4.490 | 4.510 | 4.380 | 0.090 | 2.045% | 96.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.380 | 4.400 | 4.450 | 4.330 | 0.020 | 0.457% | 78.39万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.170 | 4.380 | 4.460 | 4.160 | 0.190 | 4.535% | 148.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.150 | 4.190 | 4.350 | 4.130 | 0.010 | 0.239% | 119.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.040 | 4.180 | 4.200 | 4.040 | 0.120 | 2.956% | 95.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.980 | 4.060 | 4.090 | 3.970 | 0.050 | 1.247% | 61.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.880 | 4.010 | 4.030 | 3.840 | 0.120 | 3.085% | 60.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.010 | 3.890 | 4.030 | 3.880 | -0.170 | -4.187% | 61.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.990 | 4.060 | 4.070 | 3.930 | 0.040 | 0.995% | 59.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.070 | 4.020 | 4.100 | 3.990 | -0.120 | -2.899% | 75.97万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.050 | 4.140 | 4.230 | 4.040 | 0.060 | 1.471% | 109.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.980 | 4.080 | 4.100 | 3.950 | 0.140 | 3.553% | 81.05万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.130 | 3.940 | 4.190 | 3.930 | -0.220 | -5.288% | 101.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.020 | 4.160 | 4.190 | 3.960 | 0.110 | 2.716% | 105.38万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.900 | 4.050 | 4.070 | 3.880 | 0.140 | 3.581% | 79.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.870 | 3.910 | 3.920 | 3.810 | 0.020 | 0.514% | 44.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.050 | 3.890 | 4.090 | 3.870 | -0.190 | -4.657% | 84.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.960 | 4.080 | 4.150 | 3.910 | 0.100 | 2.513% | 104.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.880 | 3.980 | 4.030 | 3.830 | 0.070 | 1.790% | 67.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.880 | 3.910 | 3.920 | 3.700 | -0.010 | -0.255% | 57.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.900 | 3.920 | 4.050 | 3.870 | 0.010 | 0.256% | 80.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.940 | 3.910 | 3.990 | 3.900 | -0.050 | -1.263% | 44.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.010 | 3.960 | 4.050 | 3.930 | -0.100 | -2.463% | 71.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.960 | 4.060 | 4.180 | 3.930 | 0.080 | 2.010% | 124.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.900 | 3.980 | 4.040 | 3.850 | 0.080 | 2.051% | 66.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.860 | 3.900 | 3.900 | 3.790 | 0.030 | 0.775% | 57.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.800 | 3.870 | 3.880 | 3.730 | 0.070 | 1.842% | 66.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.920 | 3.800 | 3.960 | 3.710 | -0.140 | -3.553% | 83.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.920 | 3.940 | 4.020 | 3.910 | -0.010 | -0.253% | 58.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.070 | 3.950 | 4.090 | 3.920 | -0.100 | -2.469% | 62.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.120 | 4.050 | 4.170 | 4.020 | -0.070 | -1.699% | 58.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.960 | 4.120 | 4.120 | 3.920 | 0.120 | 3.000% | 80.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.040 | 4.000 | 4.070 | 3.940 | -0.030 | -0.744% | 49.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.070 | 4.030 | 4.080 | 3.970 | -0.080 | -1.946% | 57.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.130 | 4.110 | 4.150 | 4.080 | -0.040 | -0.964% | 47.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.130 | 4.150 | 4.210 | 4.110 | 0.050 | 1.220% | 49.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.110 | 4.100 | 4.130 | 4.030 | 0.030 | 0.737% | 65.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.260 | 4.070 | 4.260 | 4.040 | -0.200 | -4.684% | 63.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.280 | 4.270 | 4.330 | 4.230 | -0.050 | -1.157% | 48.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.300 | 4.320 | 4.350 | 4.250 | 0.030 | 0.699% | 44.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.300 | 4.290 | 4.410 | 4.230 | -0.090 | -2.055% | 57.76万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.290 | 4.380 | 4.430 | 4.280 | 0.130 | 3.059% | 63.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.390 | 4.250 | 4.390 | 4.230 | -0.150 | -3.409% | 49.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.460 | 4.400 | 4.490 | 4.390 | -0.080 | -1.786% | 46.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.570 | 4.480 | 4.610 | 4.450 | -0.120 | -2.609% | 51.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.530 | 4.600 | 4.670 | 4.520 | 0.120 | 2.679% | 76.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.500 | 4.480 | 4.540 | 4.440 | -0.020 | -0.444% | 54.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.550 | 4.500 | 4.560 | 4.380 | -0.060 | -1.316% | 67.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.590 | 4.560 | 4.700 | 4.530 | -0.030 | -0.654% | 56.38万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.670 | 4.590 | 4.680 | 4.500 | -0.100 | -2.132% | 58.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.750 | 4.690 | 4.790 | 4.630 | -0.060 | -1.263% | 61.63万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.780 | 4.750 | 4.800 | 4.700 | 0.000 | 0.000% | 51.09万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.840 | 4.750 | 4.930 | 4.730 | -0.080 | -1.656% | 62.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.980 | 4.830 | 4.990 | 4.810 | -0.190 | -3.785% | 71.64万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.900 | 5.020 | 5.020 | 4.880 | 0.110 | 2.240% | 58.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.870 | 4.910 | 4.960 | 4.850 | 0.010 | 0.204% | 46.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.890 | 4.900 | 5.010 | 4.870 | 0.010 | 0.204% | 57.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.120 | 4.890 | 5.140 | 4.890 | -0.210 | -4.118% | 74.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.050 | 5.100 | 5.120 | 5.040 | 0.040 | 0.791% | 51.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.140 | 5.060 | 5.150 | 5.030 | -0.100 | -1.938% | 61.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.180 | 5.160 | 5.210 | 5.090 | -0.020 | -0.386% | 83.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.130 | 5.180 | 5.300 | 5.120 | 0.020 | 0.388% | 105.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.090 | 5.160 | 5.170 | 5.030 | 0.080 | 1.575% | 86.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.020 | 5.080 | 5.120 | 5.010 | 0.070 | 1.397% | 79.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.940 | 5.010 | 5.020 | 4.910 | 0.050 | 1.008% | 70.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.850 | 4.960 | 4.980 | 4.850 | 0.080 | 1.639% | 78.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.840 | 4.880 | 4.990 | 4.840 | 0.090 | 1.879% | 98.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.700 | 4.790 | 4.820 | 4.690 | 0.090 | 1.915% | 47.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.750 | 4.700 | 4.770 | 4.660 | -0.080 | -1.674% | 46.85万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.870 | 4.780 | 4.890 | 4.750 | -0.090 | -1.848% | 57.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.880 | 4.870 | 4.900 | 4.850 | -0.040 | -0.815% | 42.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.920 | 4.910 | 4.970 | 4.870 | -0.020 | -0.406% | 53.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.900 | 4.930 | 4.960 | 4.890 | 0.010 | 0.203% | 45.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.940 | 4.920 | 4.950 | 4.880 | -0.050 | -1.006% | 58.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.930 | 4.970 | 4.990 | 4.920 | 0.040 | 0.811% | 58.39万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.980 | 4.930 | 5.020 | 4.910 | -0.040 | -0.805% | 56.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.020 | 4.970 | 5.040 | 4.900 | 0.010 | 0.202% | 69.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.000 | 4.960 | 5.020 | 4.910 | 0.000 | 0.000% | 117.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.850 | 5.120 | 5.250 | 4.850 | 0.000 | 0.000% | 183.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.910 | 4.820 | 4.920 | 4.800 | 0.000 | 0.000% | 66.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.760 | 4.980 | 4.980 | 4.760 | 0.000 | 0.000% | 105.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.630 | 4.660 | 4.710 | 4.630 | 0.000 | 0.000% | 34.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.800 | 4.630 | 4.820 | 4.630 | 0.000 | 0.000% | 48.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.880 | 4.780 | 4.880 | 4.750 | 0.000 | 0.000% | 57.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.880 | 4.900 | 4.930 | 4.810 | 0.000 | 0.000% | 63.20万 | 0.00亿 | 0.000% |