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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.37 | 49.00 | 46.42 | 48.16 | +3.21% | 1.51 | 4.38% |
| 2025-08-18 | 46.03 | 47.77 | 45.57 | 46.66 | +1.92% | 1.02 | 3.03% |
| 2025-08-15 | 46.05 | 46.44 | 45.72 | 45.78 | -0.46% | 0.94 | 2.84% |
| 2025-08-14 | 47.64 | 48.00 | 45.88 | 45.99 | -3.95% | 1.33 | 3.94% |
| 2025-08-13 | 47.31 | 48.48 | 47.05 | 47.88 | +0.65% | 0.88 | 2.57% |
| 2025-08-12 | 46.60 | 48.48 | 46.20 | 47.57 | +1.95% | 1.22 | 3.59% |
| 2025-08-11 | 46.01 | 47.36 | 45.32 | 46.66 | +1.00% | 1.20 | 3.59% |
| 2025-08-08 | 46.93 | 48.80 | 46.11 | 46.20 | -3.14% | 1.64 | 4.87% |
| 2025-08-07 | 47.38 | 48.88 | 46.50 | 47.70 | +4.22% | 2.84 | 8.32% |
| 2025-08-06 | 44.28 | 46.89 | 43.81 | 45.77 | +4.05% | 2.02 | 6.18% |
| 2025-08-05 | 43.50 | 44.45 | 43.03 | 43.99 | +1.36% | 0.95 | 3.02% |
| 2025-08-04 | 43.00 | 43.67 | 42.64 | 43.40 | +0.60% | 0.70 | 2.26% |
| 2025-08-01 | 41.60 | 43.40 | 41.60 | 43.14 | +3.70% | 1.12 | 3.63% |
| 2025-07-31 | 41.40 | 42.77 | 41.01 | 41.60 | -0.02% | 0.63 | 2.09% |
| 2025-07-30 | 42.16 | 42.18 | 41.30 | 41.61 | -1.44% | 0.47 | 1.58% |
| 2025-07-29 | 42.43 | 42.54 | 41.36 | 42.22 | -0.21% | 0.56 | 1.85% |
| 2025-07-28 | 42.93 | 42.95 | 42.24 | 42.31 | -1.10% | 0.51 | 1.68% |
| 2025-07-25 | 42.10 | 43.46 | 41.85 | 42.78 | +1.66% | 0.70 | 2.26% |
| 2025-07-24 | 41.98 | 42.49 | 41.53 | 42.08 | +0.24% | 0.44 | 1.44% |
| 2025-07-23 | 42.54 | 42.90 | 41.81 | 41.98 | -1.66% | 0.68 | 2.21% |