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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.58 | 45.15 | 42.47 | 42.50 | -4.39% | 0.74 | 2.36% |
| 2025-11-18 | 44.44 | 45.49 | 44.04 | 44.45 | +0.82% | 0.51 | 1.58% |
| 2025-11-17 | 43.65 | 45.29 | 43.28 | 44.09 | +0.75% | 0.50 | 1.57% |
| 2025-11-14 | 44.42 | 44.53 | 43.70 | 43.76 | -1.26% | 0.41 | 1.30% |
| 2025-11-13 | 43.82 | 44.60 | 43.82 | 44.32 | +0.11% | 0.34 | 1.08% |
| 2025-11-12 | 44.81 | 45.23 | 43.78 | 44.27 | -1.29% | 0.33 | 1.03% |
| 2025-11-11 | 45.80 | 45.80 | 44.59 | 44.85 | -1.41% | 0.42 | 1.31% |
| 2025-11-10 | 45.94 | 46.40 | 44.99 | 45.49 | -1.00% | 0.43 | 1.33% |
| 2025-11-07 | 46.53 | 46.70 | 45.85 | 45.95 | -1.48% | 0.38 | 1.13% |
| 2025-11-06 | 46.96 | 46.96 | 45.85 | 46.64 | +0.06% | 0.39 | 1.16% |
| 2025-11-05 | 46.18 | 47.07 | 46.18 | 46.61 | -0.41% | 0.59 | 1.74% |
| 2025-11-04 | 46.32 | 47.08 | 46.01 | 46.80 | +0.54% | 0.85 | 2.52% |
| 2025-11-03 | 45.09 | 46.60 | 44.54 | 46.55 | +3.08% | 0.81 | 2.46% |
| 2025-10-31 | 44.01 | 46.00 | 43.70 | 45.16 | +3.15% | 1.02 | 3.15% |
| 2025-10-30 | 44.28 | 44.80 | 43.64 | 43.78 | -1.13% | 0.55 | 1.72% |
| 2025-10-29 | 44.20 | 44.78 | 43.80 | 44.28 | -0.36% | 0.43 | 1.36% |
| 2025-10-28 | 44.48 | 45.26 | 43.61 | 44.44 | +0.82% | 0.69 | 2.15% |
| 2025-10-27 | 43.44 | 44.51 | 43.07 | 44.08 | +1.47% | 0.59 | 1.86% |
| 2025-10-24 | 43.43 | 43.83 | 43.05 | 43.44 | +0.02% | 0.37 | 1.18% |
| 2025-10-23 | 42.60 | 43.58 | 42.01 | 43.43 | +1.95% | 0.57 | 1.84% |