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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.57 | 47.29 | 44.73 | 47.15 | +3.40% | 1.01 | 3.05% |
| 2025-12-16 | 46.45 | 47.29 | 45.60 | 45.60 | -1.83% | 0.72 | 2.18% |
| 2025-12-15 | 46.22 | 47.59 | 45.60 | 46.45 | +0.50% | 0.81 | 2.41% |
| 2025-12-12 | 45.48 | 47.20 | 45.17 | 46.22 | +0.61% | 0.71 | 2.11% |
| 2025-12-11 | 45.90 | 46.93 | 45.42 | 45.94 | +0.17% | 0.60 | 1.80% |
| 2025-12-10 | 45.81 | 46.00 | 45.19 | 45.86 | +0.02% | 0.40 | 1.21% |
| 2025-12-09 | 45.90 | 46.30 | 45.67 | 45.85 | -0.33% | 0.45 | 1.36% |
| 2025-12-08 | 45.97 | 46.33 | 45.02 | 46.00 | +1.21% | 0.76 | 2.29% |
| 2025-12-05 | 42.31 | 45.66 | 41.86 | 45.45 | +7.04% | 1.09 | 3.41% |
| 2025-12-04 | 43.01 | 43.28 | 41.73 | 42.46 | -1.89% | 0.46 | 1.50% |
| 2025-12-03 | 44.99 | 45.16 | 43.10 | 43.28 | -3.07% | 0.63 | 1.99% |
| 2025-12-02 | 46.15 | 46.44 | 44.44 | 44.65 | -1.85% | 0.59 | 1.83% |
| 2025-12-01 | 43.96 | 46.80 | 43.74 | 45.49 | +4.10% | 1.17 | 3.56% |
| 2025-11-28 | 44.16 | 44.56 | 43.04 | 43.70 | -1.42% | 0.55 | 1.73% |
| 2025-11-27 | 43.81 | 44.98 | 43.02 | 44.33 | +1.93% | 0.93 | 2.93% |
| 2025-11-26 | 43.16 | 46.47 | 43.16 | 43.49 | +0.32% | 1.17 | 3.65% |
| 2025-11-25 | 42.00 | 44.23 | 42.00 | 43.35 | +3.24% | 0.71 | 2.29% |
| 2025-11-24 | 41.00 | 42.45 | 40.29 | 41.99 | +3.30% | 0.70 | 2.32% |
| 2025-11-21 | 41.85 | 42.86 | 40.46 | 40.65 | -3.49% | 0.70 | 2.34% |
| 2025-11-20 | 42.50 | 43.30 | 41.69 | 42.12 | -0.89% | 0.58 | 1.91% |