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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.22 | 52.00 | 48.09 | 48.45 | -7.89% | 1.13 | 3.15% |
| 2026-03-20 | 55.35 | 56.67 | 52.53 | 52.60 | -4.85% | 0.99 | 2.54% |
| 2026-03-19 | 56.04 | 58.93 | 54.10 | 55.28 | -2.06% | 1.35 | 3.36% |
| 2026-03-18 | 54.97 | 56.55 | 53.81 | 56.44 | +3.18% | 0.66 | 1.66% |
| 2026-03-17 | 56.81 | 57.05 | 54.60 | 54.70 | -3.00% | 0.60 | 1.50% |
| 2026-03-16 | 57.43 | 57.81 | 55.72 | 56.39 | -1.81% | 0.81 | 1.99% |
| 2026-03-13 | 58.15 | 59.23 | 56.86 | 57.43 | -1.71% | 0.91 | 2.17% |
| 2026-03-12 | 61.05 | 61.19 | 58.15 | 58.43 | -4.85% | 1.17 | 2.74% |
| 2026-03-11 | 61.25 | 62.47 | 61.00 | 61.41 | -0.58% | 0.76 | 1.72% |
| 2026-03-10 | 59.19 | 62.55 | 59.18 | 61.77 | +5.45% | 1.29 | 2.95% |
| 2026-03-09 | 57.38 | 60.32 | 56.84 | 58.58 | +1.16% | 1.52 | 3.61% |
| 2026-03-06 | 54.20 | 58.98 | 54.20 | 57.91 | +6.51% | 1.19 | 2.86% |
| 2026-03-05 | 53.00 | 54.88 | 52.40 | 54.37 | +4.26% | 0.64 | 1.65% |
| 2026-03-04 | 53.56 | 53.56 | 52.01 | 52.15 | -2.63% | 0.64 | 1.68% |
| 2026-03-03 | 57.30 | 58.02 | 53.00 | 53.56 | -6.80% | 0.89 | 2.24% |
| 2026-03-02 | 58.40 | 59.67 | 56.80 | 57.47 | -2.39% | 0.95 | 2.26% |
| 2026-02-27 | 58.31 | 59.50 | 57.74 | 58.88 | +1.38% | 0.48 | 1.13% |
| 2026-02-26 | 58.52 | 58.57 | 57.55 | 58.08 | +0.14% | 0.37 | 0.88% |
| 2026-02-25 | 58.36 | 58.38 | 57.71 | 58.00 | 0.00% | 0.36 | 0.87% |
| 2026-02-24 | 59.94 | 60.54 | 57.50 | 58.00 | -2.34% | 0.78 | 1.86% |