零点有数 sz.301169
90.79
-1.27%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 93.37 | 94.28 | 87.75 | 90.79 | -1.27% | 2.74 | 4.20% |
| 2026-05-21 | 96.69 | 99.50 | 90.00 | 91.96 | -3.00% | 2.73 | 3.93% |
| 2026-05-20 | 94.52 | 97.86 | 93.50 | 94.80 | -0.21% | 2.35 | 3.42% |
| 2026-05-19 | 95.50 | 96.01 | 91.16 | 95.00 | -0.41% | 2.41 | 3.57% |
| 2026-05-18 | 90.83 | 96.07 | 89.00 | 95.39 | +2.95% | 2.95 | 4.37% |
| 2026-05-15 | 89.85 | 94.33 | 88.11 | 92.66 | +3.42% | 2.49 | 3.79% |
| 2026-05-14 | 88.51 | 91.48 | 87.60 | 89.60 | +1.82% | 2.44 | 3.77% |
| 2026-05-13 | 86.46 | 89.14 | 84.67 | 88.00 | +2.90% | 1.99 | 3.15% |
| 2026-05-12 | 85.46 | 87.83 | 82.14 | 85.52 | -0.34% | 2.09 | 3.44% |
| 2026-05-11 | 84.61 | 87.60 | 83.03 | 85.81 | +2.58% | 2.20 | 3.57% |
| 2026-05-08 | 82.50 | 84.75 | 81.00 | 83.65 | -0.04% | 2.26 | 3.77% |
| 2026-05-07 | 73.96 | 84.16 | 73.66 | 83.68 | +13.85% | 2.91 | 5.05% |
| 2026-05-06 | 71.28 | 74.11 | 69.58 | 73.50 | +4.97% | 2.28 | 4.38% |
| 2026-04-30 | 67.47 | 71.80 | 67.47 | 70.02 | +3.23% | 1.26 | 2.50% |
| 2026-04-29 | 65.68 | 68.80 | 65.30 | 67.83 | +3.09% | 1.02 | 2.11% |
| 2026-04-28 | 67.35 | 68.66 | 65.30 | 65.80 | -2.96% | 1.26 | 2.61% |
| 2026-04-27 | 65.01 | 68.96 | 64.58 | 67.81 | +4.28% | 1.53 | 3.14% |
| 2026-04-24 | 65.91 | 66.79 | 64.14 | 65.03 | -1.35% | 1.17 | 2.49% |
| 2026-04-23 | 66.50 | 68.78 | 64.36 | 65.92 | +1.14% | 1.62 | 3.39% |
| 2026-04-22 | 61.81 | 65.50 | 61.30 | 65.18 | +5.45% | 1.20 | 2.61% |