趣睡科技（301336）历史行情

以下为趣睡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
2026-10-06	42.580	41.670	42.850	41.500	-0.510	-1.209%	46.05万	0.19亿	1.147%
2026-10-05	42.580	41.670	42.850	41.500	-0.510	-1.209%	46.05万	0.19亿	1.147%
2026-10-02	42.580	41.670	42.850	41.500	-0.510	-1.209%	46.05万	0.19亿	1.147%
2026-10-01	42.580	41.670	42.850	41.500	-0.510	-1.209%	46.05万	0.19亿	1.147%
2026-09-30	42.580	41.670	42.850	41.500	-0.510	-1.209%	0.46万	0.00亿	0.000%
2026-09-29	41.500	42.180	42.600	41.480	0.490	1.175%	0.69万	0.00亿	0.000%
2026-09-28	43.550	41.690	43.550	41.420	-1.860	-4.271%	1.22万	0.00亿	0.000%
2026-09-27	43.340	43.550	44.340	43.340	-0.390	-0.888%	83.25万	0.36亿	2.073%
2026-09-24	43.340	43.550	44.340	43.340	-0.390	-0.888%	0.83万	0.00亿	0.000%
2026-09-23	43.910	43.940	44.870	43.450	0.030	0.068%	0.81万	0.00亿	0.000%
2026-09-22	44.830	43.910	45.090	43.540	-0.540	-1.215%	0.99万	0.00亿	0.000%
2026-09-21	44.320	44.450	45.100	44.010	-0.160	-0.359%	1.65万	0.00亿	0.000%
2026-09-18	41.800	44.610	44.700	41.600	2.750	6.570%	1.87万	0.00亿	0.000%
2026-09-17	41.000	41.860	42.340	41.000	0.490	1.184%	0.85万	0.00亿	0.000%
2026-09-16	41.250	41.370	41.860	40.810	-0.070	-0.169%	0.63万	0.00亿	0.000%
2026-09-15	44.440	41.440	44.440	41.420	-0.510	-1.216%	0.85万	0.00亿	0.000%
2026-09-14	43.140	41.950	43.140	41.210	-0.350	-0.827%	1.17万	0.00亿	0.000%
2026-09-11	43.350	42.300	43.350	41.150	-1.050	-2.422%	1.19万	0.00亿	0.000%
2026-09-10	44.000	43.350	44.220	42.720	-0.900	-2.034%	0.96万	0.00亿	0.000%
2026-09-09	45.000	44.250	45.280	43.610	-0.550	-1.228%	1.48万	0.00亿	0.000%
2026-09-08	43.180	44.800	45.170	42.670	1.810	4.210%	2.61万	0.00亿	0.000%
2026-09-07	42.730	42.990	43.750	42.260	0.540	1.272%	1.47万	0.00亿	0.000%
2026-09-04	41.090	42.450	43.180	40.730	1.570	3.841%	2.24万	0.00亿	0.000%
2026-09-03	41.330	40.880	41.750	40.810	-0.470	-1.137%	1.07万	0.00亿	0.000%
2026-09-02	41.190	41.350	41.840	40.440	-0.150	-0.361%	1.32万	0.00亿	0.000%
2026-09-01	40.780	41.500	42.200	40.420	0.720	1.766%	1.00万	0.00亿	0.000%
2026-08-31	40.710	40.780	40.790	39.710	0.080	0.197%	1.34万	0.00亿	0.000%
2026-08-28	41.050	40.700	41.590	40.510	-0.490	-1.190%	0.76万	0.00亿	0.000%
2026-08-27	40.900	41.190	41.350	40.540	-0.130	-0.315%	0.88万	0.00亿	0.000%
2026-08-26	41.610	41.320	41.820	40.900	-0.090	-0.217%	0.61万	0.00亿	0.000%
2026-08-25	40.770	41.410	41.660	40.260	0.620	1.520%	0.94万	0.00亿	0.000%
2026-08-24	42.200	40.790	42.480	40.440	-1.400	-3.318%	1.00万	0.00亿	0.000%
2026-08-21	42.000	42.190	42.540	41.300	-0.090	-0.213%	0.79万	0.00亿	0.000%
2026-08-20	42.130	42.280	43.100	41.980	0.150	0.356%	0.84万	0.00亿	0.000%
2026-08-19	42.240	42.130	42.920	41.140	-0.650	-1.519%	1.33万	0.00亿	0.000%
2026-08-18	44.500	42.780	44.500	42.570	-0.990	-2.262%	1.33万	0.00亿	0.000%
2026-08-17	43.870	43.770	44.600	43.010	0.270	0.621%	1.58万	0.00亿	0.000%
2026-08-14	45.490	43.500	45.810	42.520	-1.900	-4.185%	2.83万	0.00亿	0.000%
2026-08-13	46.450	45.400	46.960	45.300	-0.740	-1.604%	1.62万	0.00亿	0.000%
2026-08-12	45.800	46.140	46.300	44.710	0.440	0.963%	1.86万	0.00亿	0.000%
2026-08-11	44.700	45.700	46.460	44.000	0.210	0.462%	2.87万	0.00亿	0.000%
2026-08-10	39.660	45.490	45.920	39.200	5.570	13.953%	3.80万	0.00亿	0.000%
2026-08-07	39.780	39.920	39.980	38.510	0.300	0.757%	0.73万	0.00亿	0.000%
2026-08-06	39.320	39.620	39.950	39.000	0.130	0.329%	0.61万	0.00亿	0.000%
2026-08-05	40.060	39.490	40.170	39.210	-0.530	-1.324%	0.68万	0.00亿	0.000%
2026-08-04	40.310	40.020	40.760	39.770	0.010	0.025%	0.67万	0.00亿	0.000%
2026-08-03	38.760	40.010	40.630	38.760	1.250	3.225%	1.09万	0.00亿	0.000%
2026-07-31	37.600	38.760	39.180	36.610	2.160	5.902%	1.30万	0.00亿	0.000%
2026-07-30	37.680	36.600	38.290	36.120	-0.610	-1.639%	1.25万	0.00亿	0.000%
2026-07-29	34.950	37.210	37.990	34.950	1.870	5.291%	1.53万	0.00亿	0.000%
2026-07-28	35.400	35.340	36.180	34.830	-0.200	-0.563%	0.68万	0.00亿	0.000%
2026-07-27	34.500	35.540	35.830	34.500	0.640	1.834%	0.71万	0.00亿	0.000%
2026-07-24	36.100	34.900	36.410	34.830	-1.350	-3.724%	1.27万	0.00亿	0.000%
2026-07-23	37.300	36.250	37.300	35.110	-0.400	-1.091%	1.51万	0.00亿	0.000%
2026-07-22	36.960	36.650	37.200	35.730	-0.490	-1.319%	1.53万	0.00亿	0.000%
2026-07-21	37.200	37.140	37.600	34.110	-0.460	-1.223%	2.17万	0.00亿	0.000%
2026-07-20	39.010	37.600	39.540	35.880	-1.410	-3.614%	2.55万	0.00亿	0.000%
2026-07-17	38.580	39.010	39.580	37.810	0.310	0.801%	2.14万	0.00亿	0.000%
2026-07-16	37.810	38.700	39.380	37.210	0.860	2.273%	1.51万	0.00亿	0.000%
2026-07-15	37.500	37.840	39.400	36.810	0.580	1.557%	1.71万	0.00亿	0.000%
2026-07-14	37.520	37.260	37.990	36.260	0.000	0.000%	1.20万	0.00亿	0.000%
2026-07-13	37.820	37.260	38.440	36.380	-0.960	-2.512%	1.47万	0.00亿	0.000%
2026-07-10	35.710	38.220	38.580	35.310	2.430	6.790%	1.48万	0.00亿	0.000%
2026-07-09	36.100	35.790	36.370	34.680	-0.290	-0.804%	1.11万	0.00亿	0.000%
2026-07-08	36.960	36.080	37.140	36.070	-0.840	-2.275%	0.77万	0.00亿	0.000%
2026-07-07	38.150	36.920	38.190	36.660	-1.260	-3.300%	0.91万	0.00亿	0.000%
2026-07-06	39.460	38.180	40.240	38.110	-1.220	-3.096%	0.83万	0.00亿	0.000%
2026-07-03	39.720	39.400	40.490	39.400	-0.270	-0.681%	0.79万	0.00亿	0.000%
2026-07-02	40.230	39.670	41.840	39.330	-0.690	-1.710%	1.33万	0.00亿	0.000%
2026-07-01	40.150	40.360	40.980	39.550	0.410	1.026%	1.11万	0.00亿	0.000%
2026-06-30	38.140	39.950	40.200	38.100	1.400	3.632%	1.41万	0.00亿	0.000%
2026-06-29	37.800	38.550	38.600	37.010	0.440	1.155%	1.06万	0.00亿	0.000%
2026-06-26	39.710	38.110	39.860	37.750	-1.870	-4.677%	1.26万	0.00亿	0.000%
2026-06-25	39.520	39.980	41.300	38.210	0.430	1.087%	2.30万	0.00亿	0.000%
2026-06-24	39.150	39.550	40.240	38.690	0.280	0.713%	1.48万	0.00亿	0.000%
2026-06-23	38.490	39.270	40.950	38.260	0.780	2.027%	1.96万	0.00亿	0.000%
2026-06-22	37.120	38.490	38.700	35.800	0.920	2.449%	1.53万	0.00亿	0.000%
2026-06-18	37.610	37.570	38.100	36.500	-0.230	-0.608%	1.35万	0.00亿	0.000%
2026-06-17	37.420	37.800	38.770	37.100	0.380	1.015%	1.29万	0.00亿	0.000%
2026-06-16	38.990	37.420	39.160	37.030	-1.510	-3.879%	1.59万	0.00亿	0.000%
2026-06-15	37.560	38.930	40.000	37.560	1.600	4.286%	1.69万	0.00亿	0.000%
2026-06-12	37.490	37.330	38.190	36.800	0.250	0.674%	1.03万	0.00亿	0.000%
2026-06-11	37.950	37.080	38.230	36.100	-1.040	-2.728%	1.01万	0.00亿	0.000%
2026-06-10	38.840	38.120	39.170	37.310	-0.740	-1.904%	0.97万	0.00亿	0.000%
2026-06-09	40.450	38.860	40.710	38.490	-1.100	-2.753%	1.22万	0.00亿	0.000%
2026-06-08	40.000	39.960	41.320	39.630	-0.910	-2.227%	1.13万	0.00亿	0.000%
2026-06-05	40.800	40.870	41.400	39.860	-0.020	-0.049%	1.10万	0.00亿	0.000%
2026-06-04	41.880	40.890	43.000	40.450	-0.990	-2.364%	1.66万	0.00亿	0.000%
2026-06-03	42.620	41.880	43.130	41.300	0.040	0.096%	2.73万	0.00亿	0.000%
2026-06-02	41.470	41.840	42.210	40.320	0.640	1.553%	1.89万	0.00亿	0.000%
2026-06-01	39.980	41.200	42.490	39.760	0.920	2.284%	2.08万	0.00亿	0.000%
2026-05-29	40.060	40.280	40.570	38.530	0.229	0.572%	1.17万	0.00亿	0.000%
2026-05-28	40.005	40.051	40.945	39.265	0.031	0.077%	0.62万	0.00亿	0.000%
2026-05-27	41.246	40.020	41.246	39.342	-1.226	-2.972%	1.09万	0.00亿	0.000%
2026-05-26	43.126	41.246	43.126	40.514	-1.896	-4.395%	1.22万	0.00亿	0.000%
2026-05-25	42.664	43.142	43.866	42.248	0.563	1.322%	1.16万	0.00亿	0.000%
2026-05-22	41.361	42.579	42.964	41.084	1.202	2.905%	1.06万	0.00亿	0.000%
2026-05-21	43.596	41.377	43.827	41.300	-2.219	-5.090%	1.15万	0.00亿	0.000%
2026-05-20	44.012	43.596	44.459	42.964	-0.362	-0.824%	1.15万	0.00亿	0.000%
2026-05-19	44.321	43.958	44.498	43.288	-0.185	-0.419%	1.78万	0.00亿	0.000%
2026-05-18	42.880	44.143	44.506	42.194	0.647	1.487%	2.10万	0.00亿	0.000%
2026-05-15	41.847	43.496	43.550	41.754	1.657	3.960%	1.36万	0.00亿	0.000%
2026-05-14	42.186	41.839	42.533	41.631	-0.201	-0.478%	0.75万	0.00亿	0.000%
2026-05-13	42.579	42.040	42.741	41.808	-0.539	-1.266%	0.84万	0.00亿	0.000%
2026-05-12	43.573	42.579	43.843	42.425	-0.994	-2.281%	0.76万	0.00亿	0.000%
2026-05-11	43.134	43.573	43.928	42.918	0.632	1.472%	0.88万	0.00亿	0.000%
2026-05-08	43.365	42.941	43.404	42.610	-0.262	-0.606%	0.90万	0.00亿	0.000%
2026-05-07	42.895	43.203	43.966	42.533	0.316	0.737%	1.05万	0.00亿	0.000%
2026-05-06	42.849	42.887	43.427	42.386	0.115	0.269%	1.35万	0.00亿	0.000%
2026-04-30	41.662	42.772	43.889	41.647	1.102	2.645%	1.35万	0.00亿	0.000%
2026-04-29	40.652	41.670	42.795	40.514	0.902	2.213%	1.54万	0.00亿	0.000%
2026-04-28	41.176	40.768	41.253	40.460	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-27	40.113	40.768	41.038	39.520	0.740	1.849%	0.98万	0.00亿	0.000%
2026-04-24	39.427	40.028	40.652	39.427	0.293	0.737%	0.90万	0.00亿	0.000%
2026-04-23	40.506	39.735	40.537	39.265	-0.748	-1.848%	0.96万	0.00亿	0.000%
2026-04-22	39.265	40.483	40.745	39.119	1.064	2.699%	1.25万	0.00亿	0.000%
2026-04-21	39.088	39.419	39.612	38.918	0.154	0.392%	0.77万	0.00亿	0.000%
2026-04-20	39.119	39.265	39.589	38.880	-0.116	-0.295%	0.66万	0.00亿	0.000%
2026-04-17	39.689	39.381	39.743	38.888	-0.131	-0.332%	0.86万	0.00亿	0.000%
2026-04-16	38.718	39.512	39.666	38.471	1.033	2.685%	1.03万	0.00亿	0.000%
2026-04-15	39.065	38.479	39.304	38.379	-0.586	-1.500%	0.71万	0.00亿	0.000%
2026-04-14	39.111	39.065	39.296	38.448	0.039	0.100%	1.03万	0.00亿	0.000%
2026-04-13	39.581	39.026	39.581	38.356	-0.617	-1.556%	1.00万	0.00亿	0.000%
2026-04-10	39.412	39.643	40.082	39.242	0.401	1.022%	0.58万	0.00亿	0.000%
2026-04-09	40.306	39.242	40.306	39.003	-1.040	-2.582%	0.65万	0.00亿	0.000%
2026-04-08	39.735	40.282	40.413	39.404	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-07	37.955	38.680	38.957	37.647	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-03	38.479	38.202	38.972	37.917	0.000	0.000%	1.09万	0.00亿	0.000%
2026-04-02	39.758	38.502	39.758	38.179	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-01	39.882	39.766	40.059	39.119	0.000	0.000%	0.85万	0.00亿	0.000%