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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 60.71 | 61.70 | 58.99 | 59.71 | -1.52% | 1.38 | 3.21% |
| 2026-01-15 | 62.98 | 63.76 | 59.59 | 60.63 | -5.53% | 2.44 | 5.52% |
| 2026-01-14 | 63.16 | 65.65 | 61.10 | 64.18 | +1.50% | 2.60 | 5.69% |
| 2026-01-13 | 63.50 | 65.00 | 61.50 | 63.23 | -1.28% | 2.51 | 5.47% |
| 2026-01-12 | 61.78 | 65.00 | 61.07 | 64.05 | +7.20% | 3.16 | 6.90% |
| 2026-01-09 | 55.52 | 63.09 | 54.81 | 59.75 | +8.70% | 2.68 | 6.26% |
| 2026-01-08 | 55.32 | 57.20 | 54.85 | 54.97 | -1.33% | 1.31 | 3.27% |
| 2026-01-07 | 52.26 | 56.88 | 51.55 | 55.71 | +6.24% | 1.84 | 4.68% |
| 2026-01-06 | 51.26 | 53.12 | 50.91 | 52.44 | +2.94% | 0.91 | 2.43% |
| 2026-01-05 | 50.07 | 51.65 | 49.08 | 50.94 | +1.68% | 0.81 | 2.22% |
| 2025-12-31 | 49.91 | 50.34 | 49.53 | 50.10 | +0.36% | 0.56 | 1.55% |
| 2025-12-30 | 49.95 | 50.59 | 49.18 | 49.92 | -0.32% | 0.75 | 2.09% |
| 2025-12-29 | 48.46 | 50.18 | 47.76 | 50.08 | +3.05% | 1.03 | 2.91% |
| 2025-12-26 | 48.53 | 48.90 | 47.90 | 48.60 | -0.61% | 0.46 | 1.33% |
| 2025-12-25 | 49.09 | 49.34 | 48.56 | 48.90 | -0.39% | 0.73 | 2.07% |
| 2025-12-24 | 47.75 | 49.50 | 47.42 | 49.09 | +2.46% | 0.91 | 2.60% |
| 2025-12-23 | 47.36 | 48.55 | 47.34 | 47.91 | +1.46% | 1.06 | 3.07% |
| 2025-12-22 | 47.21 | 47.78 | 47.00 | 47.22 | 0.00% | 0.59 | 1.72% |
| 2025-12-19 | 46.84 | 47.80 | 46.62 | 47.22 | +0.45% | 0.75 | 2.21% |
| 2025-12-18 | 47.00 | 48.07 | 46.60 | 47.01 | -0.30% | 0.86 | 2.51% |