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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.30 | 43.38 | 41.58 | 42.60 | +0.71% | 0.52 | 1.68% |
| 2025-10-21 | 40.83 | 42.33 | 40.64 | 42.30 | +4.14% | 0.52 | 1.75% |
| 2025-10-20 | 40.62 | 40.99 | 40.22 | 40.62 | +1.10% | 0.31 | 1.06% |
| 2025-10-17 | 41.18 | 41.78 | 40.10 | 40.18 | -2.45% | 0.44 | 1.51% |
| 2025-10-16 | 40.77 | 41.40 | 40.00 | 41.19 | +0.81% | 0.52 | 1.78% |
| 2025-10-15 | 40.55 | 41.65 | 40.38 | 40.86 | +0.76% | 0.30 | 1.03% |
| 2025-10-14 | 41.88 | 42.49 | 40.40 | 40.55 | -2.97% | 0.41 | 1.39% |
| 2025-10-13 | 41.10 | 41.97 | 39.00 | 41.79 | -1.42% | 0.53 | 1.79% |
| 2025-10-10 | 43.03 | 43.28 | 42.10 | 42.39 | -1.65% | 0.40 | 1.30% |
| 2025-10-09 | 43.30 | 43.85 | 42.68 | 43.10 | -0.48% | 0.42 | 1.36% |
| 2025-09-30 | 43.00 | 43.58 | 42.87 | 43.31 | +0.12% | 0.37 | 1.18% |
| 2025-09-29 | 43.63 | 43.99 | 42.61 | 43.26 | -0.85% | 0.45 | 1.44% |
| 2025-09-26 | 44.01 | 44.80 | 43.23 | 43.63 | -0.86% | 0.34 | 1.08% |
| 2025-09-25 | 43.00 | 44.80 | 43.00 | 44.01 | +0.96% | 0.45 | 1.40% |
| 2025-09-24 | 42.20 | 43.69 | 42.20 | 43.59 | +1.80% | 0.42 | 1.35% |
| 2025-09-23 | 44.18 | 44.70 | 41.80 | 42.82 | -2.62% | 0.68 | 2.23% |
| 2025-09-22 | 44.12 | 44.49 | 43.58 | 43.97 | +0.14% | 0.48 | 1.51% |
| 2025-09-19 | 44.96 | 45.50 | 43.66 | 43.91 | -1.44% | 0.58 | 1.82% |
| 2025-09-18 | 45.52 | 47.00 | 44.32 | 44.55 | -2.26% | 0.91 | 2.78% |
| 2025-09-17 | 46.30 | 46.30 | 45.55 | 45.58 | -1.34% | 0.47 | 1.43% |