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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.90 | 43.48 | 41.72 | 42.69 | +1.38% | 0.99 | 3.24% |
| 2025-07-21 | 42.01 | 42.57 | 41.89 | 42.11 | -0.31% | 0.49 | 1.61% |
| 2025-07-18 | 42.52 | 42.84 | 42.02 | 42.24 | -1.22% | 0.53 | 1.74% |
| 2025-07-17 | 42.28 | 42.84 | 42.00 | 42.76 | +1.11% | 0.68 | 2.24% |
| 2025-07-16 | 43.30 | 43.58 | 42.25 | 42.29 | -2.92% | 0.75 | 2.43% |
| 2025-07-15 | 43.00 | 43.68 | 42.26 | 43.56 | +0.69% | 1.00 | 3.21% |
| 2025-07-14 | 43.80 | 44.57 | 42.52 | 43.26 | -1.77% | 1.58 | 5.06% |
| 2025-07-11 | 41.81 | 45.55 | 41.41 | 44.04 | +4.91% | 2.38 | 7.60% |
| 2025-07-10 | 41.65 | 42.58 | 41.12 | 41.98 | +0.33% | 0.76 | 2.53% |
| 2025-07-09 | 41.43 | 42.35 | 41.03 | 41.84 | +0.58% | 0.93 | 3.10% |
| 2025-07-08 | 41.30 | 42.32 | 40.95 | 41.60 | +0.73% | 0.90 | 3.00% |
| 2025-07-07 | 39.90 | 41.47 | 39.70 | 41.30 | +2.79% | 0.68 | 2.31% |
| 2025-07-04 | 40.37 | 40.97 | 40.08 | 40.18 | -0.05% | 0.54 | 1.86% |
| 2025-07-03 | 40.17 | 40.37 | 39.85 | 40.20 | +0.05% | 0.27 | 0.95% |
| 2025-07-02 | 40.50 | 40.59 | 39.70 | 40.18 | -0.52% | 0.41 | 1.41% |
| 2025-07-01 | 41.48 | 41.50 | 40.23 | 40.39 | -2.63% | 0.64 | 2.17% |
| 2025-06-30 | 41.81 | 41.88 | 41.30 | 41.48 | -0.62% | 0.86 | 2.89% |
| 2025-06-27 | 41.40 | 42.10 | 40.94 | 41.74 | 0.00% | 0.97 | 3.25% |
| 2025-06-26 | 41.06 | 42.50 | 40.51 | 41.74 | +2.23% | 1.36 | 4.54% |
| 2025-06-25 | 40.01 | 40.83 | 39.88 | 40.83 | +0.89% | 0.82 | 2.83% |