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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 60.88 | 62.38 | 60.01 | 61.81 | +1.56% | 0.84 | 1.92% |
| 2026-04-20 | 58.70 | 61.41 | 58.07 | 60.86 | +3.63% | 1.05 | 2.41% |
| 2026-04-17 | 57.97 | 59.70 | 56.14 | 58.73 | +1.31% | 0.76 | 1.79% |
| 2026-04-16 | 56.06 | 58.50 | 55.50 | 57.97 | +4.45% | 0.70 | 1.70% |
| 2026-04-15 | 57.33 | 57.33 | 55.24 | 55.50 | -2.36% | 0.50 | 1.25% |
| 2026-04-14 | 56.00 | 58.38 | 55.50 | 56.84 | +3.35% | 0.77 | 1.88% |
| 2026-04-13 | 55.67 | 55.98 | 54.53 | 55.00 | -2.33% | 0.60 | 1.51% |
| 2026-04-10 | 55.86 | 57.89 | 55.65 | 56.31 | +1.35% | 0.97 | 2.38% |
| 2026-04-09 | 55.50 | 56.36 | 54.80 | 55.56 | -1.61% | 0.60 | 1.50% |
| 2026-04-08 | 53.42 | 56.65 | 53.42 | 56.47 | +7.93% | 0.82 | 2.05% |
| 2026-04-07 | 51.48 | 53.49 | 51.30 | 52.32 | +1.59% | 0.77 | 2.04% |
| 2026-04-03 | 53.90 | 54.13 | 51.20 | 51.50 | -3.36% | 0.45 | 1.19% |
| 2026-04-02 | 53.06 | 55.20 | 52.40 | 53.29 | +0.17% | 0.66 | 1.71% |
| 2026-04-01 | 52.58 | 54.83 | 52.00 | 53.20 | +3.91% | 0.86 | 2.21% |
| 2026-03-31 | 52.08 | 53.84 | 51.03 | 51.20 | -2.46% | 0.46 | 1.22% |
| 2026-03-30 | 52.18 | 53.00 | 50.53 | 52.49 | -0.34% | 0.51 | 1.37% |
| 2026-03-27 | 52.27 | 52.74 | 51.30 | 52.67 | +1.43% | 0.45 | 1.21% |
| 2026-03-26 | 53.00 | 53.53 | 51.25 | 51.93 | -2.04% | 0.51 | 1.35% |
| 2026-03-25 | 53.92 | 54.28 | 52.61 | 53.01 | -0.90% | 0.78 | 2.03% |
| 2026-03-24 | 49.86 | 53.68 | 49.42 | 53.49 | +10.40% | 1.08 | 2.94% |