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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 59.09 | 60.00 | 58.45 | 59.39 | +0.51% | 0.48 | 1.12% |
| 2026-02-12 | 58.60 | 59.68 | 58.23 | 59.09 | +0.84% | 0.44 | 1.03% |
| 2026-02-11 | 58.50 | 59.00 | 58.13 | 58.60 | +0.10% | 0.46 | 1.08% |
| 2026-02-10 | 59.39 | 59.39 | 58.27 | 58.54 | -0.78% | 0.53 | 1.25% |
| 2026-02-09 | 59.30 | 59.60 | 58.42 | 59.00 | +0.68% | 0.55 | 1.30% |
| 2026-02-06 | 57.80 | 59.66 | 57.17 | 58.60 | +0.81% | 0.72 | 1.70% |
| 2026-02-05 | 58.86 | 60.45 | 57.83 | 58.13 | -1.24% | 0.69 | 1.64% |
| 2026-02-04 | 59.71 | 59.99 | 58.06 | 58.86 | -1.41% | 0.64 | 1.52% |
| 2026-02-03 | 57.99 | 60.00 | 57.68 | 59.70 | +3.81% | 0.72 | 1.69% |
| 2026-02-02 | 60.18 | 60.18 | 57.41 | 57.51 | -1.71% | 1.06 | 2.51% |
| 2026-01-30 | 59.48 | 59.89 | 57.36 | 58.51 | -0.80% | 1.14 | 2.73% |
| 2026-01-29 | 60.65 | 61.97 | 58.90 | 58.98 | -2.93% | 1.10 | 2.53% |
| 2026-01-28 | 61.98 | 62.02 | 60.00 | 60.76 | -1.56% | 0.71 | 1.62% |
| 2026-01-27 | 62.00 | 62.30 | 60.00 | 61.72 | -0.05% | 0.99 | 2.26% |
| 2026-01-26 | 64.35 | 65.78 | 61.00 | 61.75 | -4.31% | 1.66 | 3.69% |
| 2026-01-23 | 64.25 | 66.15 | 63.75 | 64.53 | -0.09% | 1.54 | 3.30% |
| 2026-01-22 | 62.80 | 64.77 | 62.61 | 64.59 | +2.85% | 1.33 | 2.90% |
| 2026-01-21 | 60.00 | 63.98 | 60.00 | 62.80 | +3.72% | 1.88 | 4.15% |
| 2026-01-20 | 60.52 | 61.91 | 58.34 | 60.55 | +0.61% | 1.25 | 2.91% |
| 2026-01-19 | 59.60 | 61.40 | 59.40 | 60.18 | +0.79% | 0.99 | 2.29% |