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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.12 | 36.18 | 35.12 | 36.07 | +2.59% | 0.28 | 1.08% |
| 2025-05-23 | 35.89 | 36.49 | 35.14 | 35.16 | -2.39% | 0.28 | 1.09% |
| 2025-05-22 | 36.46 | 36.94 | 35.70 | 36.02 | -1.56% | 0.24 | 0.92% |
| 2025-05-21 | 37.88 | 37.88 | 36.48 | 36.59 | -2.87% | 0.34 | 1.28% |
| 2025-05-20 | 37.25 | 37.80 | 36.92 | 37.67 | +1.13% | 0.29 | 1.08% |
| 2025-05-19 | 36.33 | 37.68 | 36.24 | 37.25 | +2.05% | 0.33 | 1.24% |
| 2025-05-16 | 36.34 | 36.77 | 36.06 | 36.50 | +0.16% | 0.22 | 0.83% |
| 2025-05-15 | 37.29 | 37.50 | 36.40 | 36.44 | -2.67% | 0.26 | 1.00% |
| 2025-05-14 | 37.00 | 37.80 | 36.92 | 37.44 | +0.65% | 0.35 | 1.30% |
| 2025-05-13 | 37.75 | 38.00 | 37.08 | 37.20 | -0.40% | 0.36 | 1.35% |
| 2025-05-12 | 37.01 | 37.67 | 36.90 | 37.35 | +1.41% | 0.24 | 0.88% |
| 2025-05-09 | 37.76 | 37.76 | 36.78 | 36.83 | -2.31% | 0.30 | 1.12% |
| 2025-05-08 | 37.50 | 37.80 | 37.33 | 37.70 | +0.56% | 0.27 | 1.00% |
| 2025-05-07 | 38.38 | 38.81 | 37.20 | 37.49 | -1.19% | 0.51 | 1.89% |
| 2025-05-06 | 37.20 | 37.99 | 36.82 | 37.94 | +4.49% | 0.51 | 1.88% |