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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.19 | 41.20 | 39.03 | 40.47 | +3.27% | 0.99 | 3.40% |
| 2025-06-23 | 38.00 | 39.55 | 38.00 | 39.19 | +2.00% | 0.57 | 2.03% |
| 2025-06-20 | 38.79 | 39.19 | 38.01 | 38.42 | -1.69% | 0.70 | 2.53% |
| 2025-06-19 | 41.85 | 41.95 | 39.02 | 39.08 | -4.96% | 1.34 | 4.63% |
| 2025-06-18 | 39.89 | 44.59 | 39.89 | 41.12 | +4.15% | 1.96 | 6.55% |
| 2025-06-17 | 39.49 | 39.76 | 38.83 | 39.48 | -0.35% | 0.66 | 2.35% |
| 2025-06-16 | 37.81 | 40.01 | 37.81 | 39.62 | +3.99% | 0.98 | 3.47% |
| 2025-06-13 | 38.40 | 39.65 | 37.85 | 38.10 | -1.27% | 0.77 | 2.75% |
| 2025-06-12 | 38.45 | 38.94 | 38.18 | 38.59 | +0.03% | 0.46 | 1.64% |
| 2025-06-11 | 38.75 | 39.00 | 38.46 | 38.58 | +0.36% | 0.72 | 2.57% |
| 2025-06-10 | 38.89 | 39.16 | 37.43 | 38.44 | -1.31% | 0.89 | 3.25% |
| 2025-06-09 | 38.96 | 39.43 | 38.20 | 38.95 | -0.87% | 1.00 | 3.59% |
| 2025-06-06 | 39.65 | 41.95 | 39.02 | 39.29 | +0.23% | 1.89 | 6.53% |
| 2025-06-05 | 36.91 | 39.96 | 36.91 | 39.20 | +5.63% | 1.21 | 4.37% |
| 2025-06-04 | 37.35 | 37.70 | 36.69 | 37.11 | +1.17% | 0.38 | 1.42% |
| 2025-06-03 | 36.69 | 37.76 | 36.59 | 36.68 | -0.86% | 0.31 | 1.17% |
| 2025-05-30 | 36.91 | 38.25 | 36.83 | 37.00 | -1.07% | 0.48 | 1.77% |
| 2025-05-29 | 35.70 | 37.60 | 35.32 | 37.40 | +4.76% | 0.58 | 2.19% |
| 2025-05-28 | 35.57 | 36.43 | 35.14 | 35.70 | -0.22% | 0.36 | 1.39% |
| 2025-05-27 | 37.01 | 37.01 | 35.57 | 35.78 | -0.80% | 0.27 | 1.04% |